Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.990	3.010	2.960	2.990	2.738	498,690
2023-12-12	3.000	3.025	2.955	2.980	2.729	552,125
2023-12-11	3.010	3.010	2.980	2.990	2.738	371,796
2023-12-08	2.940	3.015	2.940	2.980	2.729	507,855
2023-12-07	2.940	2.940	2.850	2.910	2.665	446,022
2023-12-06	2.870	2.970	2.870	2.930	2.683	474,057
2023-12-05	2.910	2.910	2.860	2.870	2.628	341,323
2023-12-04	2.900	2.930	2.870	2.910	2.665	325,649
2023-12-01	2.840	2.920	2.810	2.860	2.619	885,476
2023-11-30	2.790	2.830	2.790	2.820	2.582	679,634
2023-11-29	2.800	2.820	2.720	2.790	2.555	547,078
2023-11-28	2.715	2.760	2.710	2.730	2.500	183,635
2023-11-27	2.740	2.750	2.700	2.720	2.491	250,724
2023-11-24	2.790	2.790	2.700	2.730	2.500	307,705
2023-11-23	2.740	2.800	2.700	2.770	2.536	377,501
2023-11-22	2.770	2.790	2.720	2.730	2.500	319,072
2023-11-21	2.810	2.810	2.750	2.770	2.536	91,873
2023-11-20	2.740	2.780	2.740	2.780	2.546	211,696
2023-11-17	2.810	2.810	2.730	2.760	2.527	307,229
2023-11-16	2.790	2.850	2.770	2.810	2.573	459,472
2023-11-15	2.800	2.880	2.790	2.860	2.619	588,856
2023-11-14	2.720	2.820	2.720	2.800	2.564	885,285
2023-11-13	2.710	2.750	2.645	2.700	2.472	596,073
2023-11-10	2.600	2.670	2.600	2.620	2.399	429,502
2023-11-09	2.680	2.700	2.610	2.610	2.390	232,660
2023-11-08	2.610	2.635	2.560	2.560	2.344	716,925
2023-11-07	2.500	2.650	2.500	2.620	2.399	324,082
2023-11-06	2.700	2.715	2.590	2.610	2.390	216,574
2023-11-03	2.750	2.760	2.680	2.700	2.472	422,488
2023-11-02	2.650	2.765	2.650	2.740	2.509	581,184
2023-11-01	2.500	2.650	2.480	2.630	2.408	823,995
2023-10-31	2.450	2.490	2.450	2.480	2.271	367,159
2023-10-30	2.360	2.470	2.360	2.460	2.253	1,542,209
2023-10-27	2.410	2.450	2.410	2.430	2.225	329,721
2023-10-26	2.460	2.500	2.390	2.410	2.207	243,359
2023-10-25	2.580	2.590	2.470	2.500	2.289	509,417
2023-10-24	2.400	2.500	2.400	2.460	2.253	194,781
2023-10-23	2.460	2.510	2.430	2.440	2.234	203,621
2023-10-20	2.460	2.560	2.460	2.500	2.289	91,922
2023-10-19	2.460	2.530	2.460	2.530	2.317	426,602
2023-10-18	2.460	2.550	2.460	2.550	2.335	166,894
2023-10-17	2.480	2.570	2.480	2.520	2.307	485,935
2023-10-16	2.560	2.560	2.400	2.500	2.289	80,514
2023-10-13	2.520	2.680	2.520	2.560	2.344	110,050
2023-10-12	2.590	2.640	2.550	2.630	2.408	175,320
2023-10-11	2.530	2.590	2.530	2.560	2.344	205,246
2023-10-10	2.500	2.570	2.460	2.540	2.326	426,894
2023-10-09	2.410	2.510	2.385	2.500	2.289	266,404
2023-10-06	2.480	2.560	2.480	2.530	2.317	157,547
2023-10-05	2.580	2.620	2.510	2.510	2.298	75,266
2023-10-04	2.590	2.595	2.540	2.570	2.353	180,826
2023-10-03	2.540	2.650	2.540	2.570	2.353	214,744
2023-10-02	2.610	2.680	2.350	2.600	2.381	411,196
2023-09-29	2.740	2.760	2.720	2.740	2.509	144,510
2023-09-28	2.780	2.780	2.720	2.730	2.500	187,131
2023-09-27	2.820	2.820	2.770	2.780	2.546	152,618
2023-09-26	2.790	2.850	2.790	2.820	2.582	127,376
2023-09-25	2.890	2.890	2.830	2.850	2.610	141,783
2023-09-22	2.880	2.910	2.840	2.900	2.655	381,583
2023-09-21	2.900	2.900	2.850	2.860	2.619	394,913

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.