Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	17.040	17.050	16.670	16.700	15.579	803,854
2024-11-25	17.170	17.220	16.930	16.930	15.793	1,044,966
2024-11-22	17.010	17.180	16.980	17.000	15.859	1,024,842
2024-11-21	17.200	17.300	16.760	16.980	15.840	2,022,069
2024-11-20	17.330	17.450	17.210	17.210	16.054	947,632
2024-11-19	17.080	17.540	17.050	17.480	16.306	1,148,770
2024-11-18	17.320	17.380	17.100	17.160	16.008	1,039,124
2024-11-15	17.300	17.700	17.250	17.330	16.166	1,944,861
2024-11-14	16.470	17.520	16.470	17.390	16.222	2,716,647
2024-11-13	16.300	16.640	16.240	16.630	15.513	869,060
2024-11-12	16.380	16.520	16.120	16.430	15.327	1,169,596
2024-11-11	16.280	16.520	16.250	16.300	15.206	1,261,233
2024-11-08	16.200	16.370	16.020	16.250	15.159	996,280
2024-11-07	15.900	16.140	15.730	16.120	15.038	1,240,667
2024-11-06	15.670	15.880	15.600	15.800	14.739	1,088,871
2024-11-05	15.580	15.650	15.430	15.650	14.599	930,275
2024-11-04	15.750	15.750	15.450	15.530	14.487	2,084,397
2024-11-01	15.880	15.940	15.620	15.730	14.674	1,622,460
2024-10-31	15.920	16.180	15.820	15.980	14.907	1,862,195
2024-10-30	15.720	16.010	15.720	15.900	14.832	1,725,141
2024-10-29	15.800	15.950	15.670	15.670	14.618	2,819,558
2024-10-28	16.020	16.080	15.600	15.680	14.627	2,558,484
2024-10-25	16.040	16.490	15.890	15.890	14.823	3,159,935
2024-10-24	16.380	16.540	15.860	15.860	14.795	3,222,367
2024-10-23	17.020	17.320	16.370	16.370	15.271	2,925,175
2024-10-22	17.350	17.450	16.785	16.870	15.737	3,070,529
2024-10-21	17.240	17.780	17.240	17.310	16.148	4,802,766
2024-10-18	19.760	19.900	17.100	17.200	16.045	8,262,000
2024-10-17	21.600	21.680	21.360	21.620	20.168	719,489
2024-10-16	21.410	21.520	21.330	21.330	19.898	1,573,923
2024-10-15	21.610	21.660	21.385	21.520	20.075	1,404,734
2024-10-14	21.850	21.920	21.130	21.510	20.066	909,288
2024-10-11	21.700	22.020	21.680	21.890	20.420	471,069
2024-10-10	21.990	22.110	21.780	21.850	20.383	592,245
2024-10-09	21.600	21.970	21.530	21.920	20.448	579,807
2024-10-08	21.400	21.640	21.360	21.620	20.168	571,328
2024-10-07	21.400	21.800	21.150	21.670	20.215	549,893
2024-10-04	21.500	21.575	21.220	21.240	19.814	638,458
2024-10-03	21.760	21.800	21.530	21.610	20.159	713,563
2024-10-02	22.100	22.190	21.520	21.680	20.224	754,242
2024-10-01	22.180	22.300	21.940	22.210	20.719	739,318
2024-09-30	22.410	22.590	22.230	22.350	20.849	935,053
2024-09-27	22.540	22.540	22.310	22.450	20.943	753,733
2024-09-26	21.950	22.540	21.900	22.540	21.027	1,041,793
2024-09-25	21.870	22.400	21.720	21.950	20.476	1,204,085
2024-09-24	21.480	21.940	21.370	21.870	20.402	1,118,918
2024-09-23	21.550	21.550	21.200	21.480	20.038	622,174
2024-09-20	21.400	21.910	21.390	21.910	20.439	2,872,027
2024-09-19	20.870	21.510	20.630	21.430	19.991	1,263,070
2024-09-18	20.470	20.840	20.410	20.760	19.366	1,223,425
2024-09-17	20.690	20.850	20.460	20.850	19.170	1,169,494
2024-09-16	20.750	20.880	20.570	20.700	19.032	1,188,776
2024-09-13	20.620	20.910	20.550	20.660	18.995	1,283,202
2024-09-12	20.980	20.980	20.500	20.530	18.876	982,453
2024-09-11	20.690	20.890	20.420	20.890	19.207	1,570,777
2024-09-10	20.810	21.050	20.560	20.660	18.995	1,196,014
2024-09-09	20.500	20.700	20.350	20.700	19.032	1,151,573
2024-09-06	21.060	21.115	20.660	20.810	19.133	954,644
2024-09-05	21.170	21.390	20.950	21.050	19.354	1,151,609
2024-09-04	21.350	21.410	21.100	21.190	19.483	1,411,779

← NewerPage 9 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.