Fleetpartners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.230 | 3.280 | 3.130 | 3.130 | 2.866 | 88,919 |
| 2024-08-30 | 2.920 | 3.190 | 2.900 | 3.190 | 2.921 | 920,951 |
| 2024-08-29 | 3.060 | 3.080 | 2.955 | 2.960 | 2.710 | 180,936 |
| 2024-08-28 | 3.150 | 3.150 | 3.055 | 3.080 | 2.820 | 400,866 |
| 2024-08-27 | 3.160 | 3.190 | 3.145 | 3.170 | 2.903 | 265,548 |
| 2024-08-26 | 3.140 | 3.190 | 3.140 | 3.180 | 2.912 | 67,717 |
| 2024-08-23 | 3.240 | 3.240 | 3.150 | 3.160 | 2.894 | 290,150 |
| 2024-08-22 | 3.140 | 3.260 | 3.140 | 3.230 | 2.958 | 197,329 |
| 2024-08-21 | 3.210 | 3.210 | 3.110 | 3.150 | 2.884 | 140,880 |
| 2024-08-20 | 3.200 | 3.210 | 3.175 | 3.190 | 2.921 | 46,946 |
| 2024-08-19 | 3.250 | 3.260 | 3.190 | 3.200 | 2.930 | 47,830 |
| 2024-08-16 | 3.200 | 3.260 | 3.200 | 3.240 | 2.967 | 108,633 |
| 2024-08-15 | 3.230 | 3.260 | 3.170 | 3.170 | 2.903 | 101,461 |
| 2024-08-14 | 3.190 | 3.260 | 3.190 | 3.250 | 2.976 | 75,282 |
| 2024-08-13 | 3.210 | 3.240 | 3.170 | 3.220 | 2.948 | 117,105 |
| 2024-08-12 | 3.240 | 3.260 | 3.210 | 3.230 | 2.958 | 145,792 |
| 2024-08-09 | 3.230 | 3.290 | 3.230 | 3.260 | 2.985 | 70,681 |
| 2024-08-08 | 3.220 | 3.260 | 3.190 | 3.240 | 2.967 | 138,770 |
| 2024-08-07 | 3.240 | 3.280 | 3.220 | 3.240 | 2.967 | 209,177 |
| 2024-08-06 | 3.120 | 3.260 | 3.050 | 3.230 | 2.958 | 260,632 |
| 2024-08-05 | 3.280 | 3.320 | 3.210 | 3.210 | 2.939 | 223,765 |
| 2024-08-02 | 3.400 | 3.400 | 3.310 | 3.370 | 3.086 | 212,526 |
| 2024-08-01 | 3.400 | 3.450 | 3.380 | 3.380 | 3.095 | 99,943 |
| 2024-07-31 | 3.390 | 3.450 | 3.360 | 3.420 | 3.132 | 164,024 |
| 2024-07-30 | 3.330 | 3.420 | 3.330 | 3.400 | 3.113 | 99,053 |
| 2024-07-29 | 3.300 | 3.410 | 3.280 | 3.410 | 3.122 | 229,611 |
| 2024-07-26 | 3.310 | 3.340 | 3.240 | 3.280 | 3.003 | 707,987 |
| 2024-07-25 | 3.470 | 3.480 | 3.330 | 3.350 | 3.067 | 245,837 |
| 2024-07-24 | 3.590 | 3.695 | 3.490 | 3.490 | 3.196 | 315,804 |
| 2024-07-23 | 3.540 | 3.580 | 3.490 | 3.570 | 3.269 | 184,747 |
| 2024-07-22 | 3.570 | 3.630 | 3.530 | 3.530 | 3.232 | 697,725 |
| 2024-07-19 | 3.550 | 3.590 | 3.530 | 3.590 | 3.287 | 354,461 |
| 2024-07-18 | 3.530 | 3.590 | 3.490 | 3.550 | 3.251 | 645,011 |
| 2024-07-17 | 3.510 | 3.540 | 3.490 | 3.540 | 3.241 | 203,583 |
| 2024-07-16 | 3.570 | 3.590 | 3.530 | 3.530 | 3.232 | 245,699 |
| 2024-07-15 | 3.520 | 3.590 | 3.510 | 3.530 | 3.232 | 430,426 |
| 2024-07-12 | 3.460 | 3.550 | 3.460 | 3.520 | 3.223 | 286,451 |
| 2024-07-11 | 3.530 | 3.540 | 3.480 | 3.490 | 3.196 | 127,420 |
| 2024-07-10 | 3.530 | 3.540 | 3.490 | 3.520 | 3.223 | 260,944 |
| 2024-07-09 | 3.570 | 3.600 | 3.520 | 3.540 | 3.241 | 462,533 |
| 2024-07-08 | 3.540 | 3.560 | 3.495 | 3.560 | 3.260 | 477,256 |
| 2024-07-05 | 3.510 | 3.560 | 3.500 | 3.520 | 3.223 | 239,898 |
| 2024-07-04 | 3.560 | 3.600 | 3.510 | 3.520 | 3.223 | 654,729 |
| 2024-07-03 | 3.530 | 3.590 | 3.500 | 3.550 | 3.251 | 360,499 |
| 2024-07-02 | 3.600 | 3.600 | 3.490 | 3.530 | 3.232 | 321,770 |
| 2024-07-01 | 3.580 | 3.590 | 3.550 | 3.590 | 3.287 | 157,581 |
| 2024-06-28 | 3.590 | 3.600 | 3.550 | 3.580 | 3.278 | 279,496 |
| 2024-06-27 | 3.620 | 3.640 | 3.480 | 3.500 | 3.205 | 457,587 |
| 2024-06-26 | 3.650 | 3.660 | 3.570 | 3.620 | 3.315 | 300,723 |
| 2024-06-25 | 3.680 | 3.680 | 3.610 | 3.640 | 3.333 | 258,817 |
| 2024-06-24 | 3.580 | 3.680 | 3.580 | 3.620 | 3.315 | 1,308,611 |
| 2024-06-21 | 3.510 | 3.550 | 3.500 | 3.540 | 3.241 | 1,052,752 |
| 2024-06-20 | 3.500 | 3.540 | 3.490 | 3.510 | 3.214 | 1,655,952 |
| 2024-06-19 | 3.510 | 3.520 | 3.460 | 3.510 | 3.214 | 291,169 |
| 2024-06-18 | 3.510 | 3.530 | 3.450 | 3.470 | 3.177 | 391,924 |
| 2024-06-17 | 3.590 | 3.620 | 3.490 | 3.490 | 3.196 | 369,075 |
| 2024-06-14 | 3.540 | 3.590 | 3.530 | 3.590 | 3.287 | 317,984 |
| 2024-06-13 | 3.550 | 3.550 | 3.480 | 3.540 | 3.241 | 357,851 |
| 2024-06-12 | 3.520 | 3.530 | 3.490 | 3.520 | 3.223 | 251,343 |
| 2024-06-11 | 3.500 | 3.530 | 3.480 | 3.510 | 3.214 | 412,622 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.1190 AUD |
| 2025-12-15 | 0.1360 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.