Fleetpartners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.480 | 3.540 | 3.460 | 3.490 | 3.196 | 144,283 |
| 2024-06-06 | 3.560 | 3.570 | 3.460 | 3.490 | 3.196 | 490,310 |
| 2024-06-05 | 3.550 | 3.570 | 3.490 | 3.560 | 3.260 | 320,036 |
| 2024-06-04 | 3.560 | 3.580 | 3.530 | 3.560 | 3.260 | 271,902 |
| 2024-06-03 | 3.580 | 3.580 | 3.530 | 3.570 | 3.269 | 185,889 |
| 2024-05-31 | 3.470 | 3.580 | 3.460 | 3.580 | 3.278 | 853,707 |
| 2024-05-30 | 3.400 | 3.490 | 3.360 | 3.470 | 3.177 | 299,029 |
| 2024-05-29 | 3.500 | 3.530 | 3.390 | 3.420 | 3.132 | 403,386 |
| 2024-05-28 | 3.510 | 3.510 | 3.450 | 3.470 | 3.177 | 176,246 |
| 2024-05-27 | 3.430 | 3.520 | 3.400 | 3.500 | 3.205 | 225,830 |
| 2024-05-24 | 3.410 | 3.430 | 3.400 | 3.410 | 3.122 | 151,461 |
| 2024-05-23 | 3.390 | 3.450 | 3.390 | 3.410 | 3.122 | 314,822 |
| 2024-05-22 | 3.410 | 3.480 | 3.380 | 3.430 | 3.141 | 333,878 |
| 2024-05-21 | 3.450 | 3.450 | 3.390 | 3.400 | 3.113 | 603,500 |
| 2024-05-20 | 3.210 | 3.450 | 3.190 | 3.440 | 3.150 | 561,716 |
| 2024-05-17 | 3.430 | 3.450 | 3.230 | 3.240 | 2.967 | 430,514 |
| 2024-05-16 | 3.350 | 3.460 | 3.340 | 3.430 | 3.141 | 1,433,254 |
| 2024-05-15 | 3.270 | 3.400 | 3.260 | 3.380 | 3.095 | 1,134,819 |
| 2024-05-14 | 3.400 | 3.430 | 3.300 | 3.340 | 3.058 | 1,868,493 |
| 2024-05-13 | 3.680 | 3.680 | 3.420 | 3.450 | 3.159 | 1,266,485 |
| 2024-05-10 | 3.560 | 3.680 | 3.560 | 3.660 | 3.351 | 154,298 |
| 2024-05-09 | 3.710 | 3.710 | 3.610 | 3.620 | 3.315 | 98,216 |
| 2024-05-08 | 3.660 | 3.720 | 3.630 | 3.670 | 3.360 | 116,728 |
| 2024-05-07 | 3.720 | 3.730 | 3.610 | 3.730 | 3.415 | 217,536 |
| 2024-05-06 | 3.610 | 3.710 | 3.610 | 3.710 | 3.397 | 257,123 |
| 2024-05-03 | 3.670 | 3.690 | 3.595 | 3.620 | 3.315 | 64,757 |
| 2024-05-02 | 3.640 | 3.660 | 3.600 | 3.660 | 3.351 | 114,949 |
| 2024-05-01 | 3.560 | 3.610 | 3.560 | 3.610 | 3.306 | 74,642 |
| 2024-04-30 | 3.700 | 3.700 | 3.590 | 3.610 | 3.306 | 144,512 |
| 2024-04-29 | 3.700 | 3.700 | 3.540 | 3.650 | 3.342 | 291,162 |
| 2024-04-26 | 3.620 | 3.650 | 3.480 | 3.490 | 3.196 | 337,171 |
| 2024-04-24 | 3.720 | 3.770 | 3.640 | 3.700 | 3.388 | 301,630 |
| 2024-04-23 | 3.620 | 3.700 | 3.620 | 3.690 | 3.379 | 1,139,760 |
| 2024-04-22 | 3.550 | 3.650 | 3.550 | 3.620 | 3.315 | 102,167 |
| 2024-04-19 | 3.570 | 3.630 | 3.530 | 3.540 | 3.241 | 207,291 |
| 2024-04-18 | 3.660 | 3.660 | 3.600 | 3.620 | 3.315 | 111,953 |
| 2024-04-17 | 3.620 | 3.670 | 3.580 | 3.650 | 3.342 | 94,039 |
| 2024-04-16 | 3.520 | 3.630 | 3.520 | 3.610 | 3.306 | 68,844 |
| 2024-04-15 | 3.600 | 3.670 | 3.590 | 3.630 | 3.324 | 127,385 |
| 2024-04-12 | 3.550 | 3.630 | 3.530 | 3.610 | 3.306 | 289,246 |
| 2024-04-11 | 3.620 | 3.640 | 3.520 | 3.590 | 3.287 | 147,653 |
| 2024-04-10 | 3.690 | 3.710 | 3.650 | 3.660 | 3.351 | 133,405 |
| 2024-04-09 | 3.600 | 3.685 | 3.600 | 3.660 | 3.351 | 129,610 |
| 2024-04-08 | 3.660 | 3.720 | 3.620 | 3.640 | 3.333 | 424,852 |
| 2024-04-05 | 3.690 | 3.740 | 3.660 | 3.700 | 3.388 | 258,659 |
| 2024-04-04 | 3.670 | 3.760 | 3.650 | 3.710 | 3.397 | 173,168 |
| 2024-04-03 | 3.670 | 3.700 | 3.630 | 3.680 | 3.370 | 245,589 |
| 2024-04-02 | 3.790 | 3.800 | 3.690 | 3.730 | 3.415 | 232,123 |
| 2024-03-28 | 3.830 | 3.840 | 3.720 | 3.760 | 3.443 | 446,114 |
| 2024-03-27 | 3.620 | 3.660 | 3.620 | 3.660 | 3.351 | 955,055 |
| 2024-03-26 | 3.610 | 3.650 | 3.600 | 3.630 | 3.324 | 115,832 |
| 2024-03-25 | 3.630 | 3.650 | 3.595 | 3.630 | 3.324 | 88,258 |
| 2024-03-22 | 3.600 | 3.620 | 3.565 | 3.590 | 3.287 | 122,072 |
| 2024-03-21 | 3.540 | 3.640 | 3.540 | 3.630 | 3.324 | 389,161 |
| 2024-03-20 | 3.500 | 3.560 | 3.490 | 3.550 | 3.251 | 187,158 |
| 2024-03-19 | 3.480 | 3.525 | 3.480 | 3.500 | 3.205 | 198,759 |
| 2024-03-18 | 3.610 | 3.610 | 3.500 | 3.550 | 3.251 | 257,531 |
| 2024-03-15 | 3.500 | 3.560 | 3.500 | 3.550 | 3.251 | 398,420 |
| 2024-03-14 | 3.610 | 3.610 | 3.500 | 3.520 | 3.223 | 183,575 |
| 2024-03-13 | 3.520 | 3.640 | 3.510 | 3.610 | 3.306 | 508,228 |
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.