Flight Centre Travel Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	13.550	13.580	13.260	13.310	12.510	614,621
2025-05-20	13.330	13.580	13.330	13.500	12.689	619,708
2025-05-19	13.500	13.550	13.220	13.300	12.501	1,299,349
2025-05-16	13.500	13.620	13.470	13.600	12.783	1,001,512
2025-05-15	13.900	13.920	13.480	13.520	12.707	1,288,619
2025-05-14	13.680	14.030	13.630	13.850	13.018	1,537,847
2025-05-13	13.620	14.070	13.620	13.740	12.914	2,535,676
2025-05-12	12.890	13.100	12.800	13.060	12.275	1,537,318
2025-05-09	12.710	12.830	12.670	12.760	11.993	838,487
2025-05-08	12.630	12.760	12.560	12.760	11.993	897,805
2025-05-07	12.600	12.610	12.360	12.500	11.749	1,864,278
2025-05-06	12.700	12.830	12.550	12.610	11.852	1,293,833
2025-05-05	13.000	13.080	12.790	12.810	12.040	973,241
2025-05-02	12.850	12.980	12.790	12.920	12.143	960,305
2025-05-01	12.850	13.100	12.800	12.930	12.153	1,119,285
2025-04-30	12.740	12.970	12.610	12.770	12.002	1,780,301
2025-04-29	12.480	12.730	12.360	12.730	11.965	2,072,366
2025-04-28	12.400	12.800	11.940	12.590	11.833	2,554,451
2025-04-24	12.400	12.640	12.310	12.460	11.711	1,006,665
2025-04-23	12.250	12.490	12.170	12.430	11.683	1,831,211
2025-04-22	12.070	12.150	11.740	11.740	11.034	1,700,692
2025-04-17	11.970	12.240	11.745	12.240	11.504	2,628,940
2025-04-16	12.260	12.320	11.990	12.100	11.373	1,980,846
2025-04-15	12.660	12.660	12.330	12.390	11.645	1,342,671
2025-04-14	12.900	12.970	12.620	12.740	11.974	1,089,808
2025-04-11	12.860	12.860	12.480	12.770	12.002	1,056,325
2025-04-10	13.410	13.500	13.080	13.190	12.397	1,353,673
2025-04-09	12.830	12.900	12.410	12.410	11.664	1,233,068
2025-04-08	12.630	12.950	12.520	12.950	12.172	1,517,188
2025-04-07	11.900	12.770	11.640	12.590	11.833	3,107,484
2025-04-04	13.210	13.250	12.630	12.650	11.890	1,880,919
2025-04-03	13.740	13.770	13.310	13.560	12.745	1,291,797
2025-04-02	13.880	14.000	13.790	13.790	12.961	694,512
2025-04-01	13.970	13.970	13.750	13.810	12.980	847,100
2025-03-31	13.940	14.040	13.730	13.830	12.999	880,013
2025-03-28	14.100	14.120	13.820	14.090	13.243	1,194,194
2025-03-27	14.400	14.520	14.110	14.110	13.262	1,062,013
2025-03-26	14.650	14.870	14.550	14.560	13.685	1,080,579
2025-03-25	14.450	14.760	14.440	14.680	13.694	1,473,579
2025-03-24	14.250	14.520	14.160	14.430	13.461	1,262,399
2025-03-21	14.380	14.380	14.030	14.360	13.396	2,329,350
2025-03-20	14.240	14.390	14.140	14.300	13.340	1,172,594
2025-03-19	14.010	14.240	13.930	14.080	13.135	1,176,311
2025-03-18	14.160	14.240	14.020	14.180	13.228	1,087,553
2025-03-17	13.850	14.090	13.760	14.090	13.144	1,295,203
2025-03-14	13.750	13.830	13.670	13.710	12.789	961,683
2025-03-13	13.880	14.020	13.630	13.720	12.799	1,925,136
2025-03-12	14.050	14.160	13.660	13.810	12.883	1,990,295
2025-03-11	14.620	14.700	14.250	14.290	13.330	1,517,312
2025-03-10	15.150	15.150	14.710	14.820	13.825	806,999
2025-03-07	14.960	15.220	14.960	15.100	14.086	1,124,817
2025-03-06	15.350	15.420	15.000	15.020	14.011	946,044
2025-03-05	15.710	15.730	15.350	15.350	14.319	1,063,550
2025-03-04	16.000	16.180	15.800	15.800	14.739	854,563
2025-03-03	16.240	16.280	15.930	16.090	15.010	1,287,753
2025-02-28	16.190	16.290	15.970	16.180	15.094	2,540,184
2025-02-27	16.500	16.600	16.100	16.220	15.131	1,892,558
2025-02-26	16.220	16.220	15.070	15.920	14.851	3,986,191
2025-02-25	17.800	18.130	17.610	17.720	16.530	943,756
2025-02-24	17.580	17.960	17.550	17.800	16.605	711,812

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3000 AUD
2026-03-25	0.1200 AUD
2025-09-17	0.2900 AUD
2025-03-26	0.1100 AUD
2024-09-18	0.3000 AUD
2024-03-26	0.1000 AUD
2023-09-20	0.1800 AUD
2020-03-26	0.4000 AUD
2019-09-12	0.8822 AUD
2019-03-21	1.8814 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.