Fleetpartners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.510 | 3.540 | 3.490 | 3.530 | 3.232 | 230,766 |
| 2024-03-11 | 3.540 | 3.550 | 3.480 | 3.500 | 3.205 | 620,889 |
| 2024-03-08 | 3.510 | 3.550 | 3.490 | 3.540 | 3.241 | 292,833 |
| 2024-03-07 | 3.500 | 3.540 | 3.500 | 3.530 | 3.232 | 253,534 |
| 2024-03-06 | 3.370 | 3.530 | 3.360 | 3.500 | 3.205 | 319,720 |
| 2024-03-05 | 3.490 | 3.490 | 3.430 | 3.470 | 3.177 | 828,907 |
| 2024-03-04 | 3.420 | 3.510 | 3.420 | 3.490 | 3.196 | 270,434 |
| 2024-03-01 | 3.500 | 3.515 | 3.450 | 3.470 | 3.177 | 250,047 |
| 2024-02-29 | 3.440 | 3.490 | 3.390 | 3.490 | 3.196 | 778,233 |
| 2024-02-28 | 3.460 | 3.470 | 3.380 | 3.430 | 3.141 | 235,816 |
| 2024-02-27 | 3.410 | 3.460 | 3.355 | 3.460 | 3.168 | 398,460 |
| 2024-02-26 | 3.410 | 3.410 | 3.340 | 3.380 | 3.095 | 256,246 |
| 2024-02-23 | 3.370 | 3.410 | 3.340 | 3.410 | 3.122 | 457,575 |
| 2024-02-22 | 3.400 | 3.400 | 3.345 | 3.350 | 3.067 | 186,778 |
| 2024-02-21 | 3.370 | 3.420 | 3.330 | 3.380 | 3.095 | 324,901 |
| 2024-02-20 | 3.290 | 3.380 | 3.290 | 3.350 | 3.067 | 219,697 |
| 2024-02-19 | 3.310 | 3.360 | 3.300 | 3.320 | 3.040 | 140,567 |
| 2024-02-16 | 3.320 | 3.330 | 3.285 | 3.330 | 3.049 | 447,409 |
| 2024-02-15 | 3.280 | 3.330 | 3.270 | 3.310 | 3.031 | 457,987 |
| 2024-02-14 | 3.240 | 3.315 | 3.230 | 3.300 | 3.022 | 416,214 |
| 2024-02-13 | 3.280 | 3.320 | 3.230 | 3.300 | 3.022 | 351,806 |
| 2024-02-12 | 3.230 | 3.290 | 3.220 | 3.260 | 2.985 | 242,303 |
| 2024-02-09 | 3.240 | 3.240 | 3.180 | 3.220 | 2.948 | 252,413 |
| 2024-02-08 | 3.170 | 3.230 | 3.160 | 3.200 | 2.930 | 298,033 |
| 2024-02-07 | 3.090 | 3.170 | 3.080 | 3.170 | 2.903 | 393,773 |
| 2024-02-06 | 2.970 | 3.100 | 2.970 | 3.090 | 2.829 | 315,959 |
| 2024-02-05 | 3.070 | 3.110 | 3.040 | 3.090 | 2.829 | 425,261 |
| 2024-02-02 | 3.070 | 3.090 | 3.040 | 3.090 | 2.829 | 200,731 |
| 2024-02-01 | 3.060 | 3.100 | 3.020 | 3.050 | 2.793 | 314,634 |
| 2024-01-31 | 3.040 | 3.080 | 2.990 | 3.070 | 2.811 | 295,686 |
| 2024-01-30 | 3.000 | 3.070 | 2.990 | 3.000 | 2.747 | 142,088 |
| 2024-01-29 | 3.020 | 3.060 | 2.990 | 3.040 | 2.784 | 153,380 |
| 2024-01-25 | 3.040 | 3.100 | 2.990 | 3.060 | 2.802 | 348,317 |
| 2024-01-24 | 3.050 | 3.100 | 3.000 | 3.080 | 2.820 | 294,957 |
| 2024-01-23 | 3.150 | 3.150 | 3.080 | 3.100 | 2.839 | 292,326 |
| 2024-01-22 | 3.090 | 3.150 | 3.090 | 3.110 | 2.848 | 465,797 |
| 2024-01-19 | 3.090 | 3.110 | 3.050 | 3.110 | 2.848 | 370,151 |
| 2024-01-18 | 3.035 | 3.080 | 3.005 | 3.060 | 2.802 | 543,128 |
| 2024-01-17 | 3.060 | 3.090 | 3.040 | 3.050 | 2.793 | 223,278 |
| 2024-01-16 | 3.040 | 3.060 | 2.985 | 3.060 | 2.802 | 284,256 |
| 2024-01-15 | 3.070 | 3.070 | 3.020 | 3.055 | 2.797 | 45,657 |
| 2024-01-12 | 3.050 | 3.080 | 3.010 | 3.070 | 2.811 | 264,154 |
| 2024-01-11 | 2.970 | 3.090 | 2.970 | 3.060 | 2.802 | 382,835 |
| 2024-01-10 | 2.980 | 3.020 | 2.940 | 2.980 | 2.729 | 493,886 |
| 2024-01-09 | 2.840 | 2.980 | 2.820 | 2.980 | 2.729 | 609,415 |
| 2024-01-08 | 2.960 | 2.970 | 2.900 | 2.920 | 2.674 | 169,671 |
| 2024-01-05 | 2.980 | 3.010 | 2.930 | 2.960 | 2.710 | 255,441 |
| 2024-01-04 | 2.960 | 3.040 | 2.960 | 3.020 | 2.765 | 120,418 |
| 2024-01-03 | 2.940 | 3.000 | 2.930 | 2.970 | 2.720 | 157,136 |
| 2024-01-02 | 3.040 | 3.070 | 2.960 | 2.970 | 2.720 | 88,061 |
| 2023-12-29 | 3.030 | 3.070 | 3.030 | 3.050 | 2.793 | 62,773 |
| 2023-12-28 | 3.075 | 3.100 | 3.030 | 3.070 | 2.811 | 130,468 |
| 2023-12-27 | 3.050 | 3.070 | 3.030 | 3.060 | 2.802 | 54,481 |
| 2023-12-22 | 3.070 | 3.070 | 3.000 | 3.040 | 2.784 | 168,834 |
| 2023-12-21 | 3.100 | 3.100 | 3.010 | 3.030 | 2.774 | 342,722 |
| 2023-12-20 | 3.050 | 3.110 | 3.035 | 3.080 | 2.820 | 941,598 |
| 2023-12-19 | 3.120 | 3.120 | 3.040 | 3.050 | 2.793 | 596,425 |
| 2023-12-18 | 3.150 | 3.150 | 3.110 | 3.120 | 2.857 | 425,755 |
| 2023-12-15 | 3.090 | 3.150 | 3.070 | 3.130 | 2.866 | 891,777 |
| 2023-12-14 | 3.010 | 3.115 | 3.000 | 3.090 | 2.829 | 703,213 |
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.