Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.790	2.870	2.750	2.860	2.619	491,807
2023-09-19	2.800	2.810	2.760	2.770	2.536	451,006
2023-09-18	2.880	2.910	2.770	2.770	2.536	645,605
2023-09-15	2.950	2.950	2.870	2.870	2.628	930,134
2023-09-14	2.860	2.935	2.860	2.920	2.674	1,025,909
2023-09-13	2.980	2.980	2.860	2.880	2.637	458,620
2023-09-12	2.980	2.995	2.950	2.970	2.720	415,580
2023-09-11	2.990	3.000	2.960	2.980	2.729	416,084
2023-09-08	2.960	2.980	2.940	2.960	2.710	608,962
2023-09-07	3.020	3.020	2.920	2.920	2.674	520,578
2023-09-06	2.990	3.060	2.980	3.000	2.747	942,757
2023-09-05	2.990	2.990	2.950	2.970	2.720	371,005
2023-09-04	2.960	3.010	2.950	2.950	2.701	687,837
2023-09-01	2.940	2.960	2.920	2.950	2.701	387,138
2023-08-31	2.970	2.970	2.920	2.940	2.692	516,520
2023-08-30	2.920	2.960	2.910	2.920	2.674	477,403
2023-08-29	2.900	2.930	2.860	2.900	2.655	550,635
2023-08-28	2.890	2.900	2.850	2.890	2.646	413,368
2023-08-25	2.890	2.890	2.830	2.860	2.619	391,748
2023-08-24	2.880	2.890	2.830	2.880	2.637	483,480
2023-08-23	2.840	2.890	2.810	2.820	2.582	703,407
2023-08-22	2.790	2.830	2.780	2.830	2.591	341,980
2023-08-21	2.790	2.800	2.760	2.770	2.536	537,749
2023-08-18	2.790	2.810	2.760	2.770	2.536	496,491
2023-08-17	2.740	2.790	2.720	2.770	2.536	502,477
2023-08-16	2.740	2.745	2.690	2.740	2.509	649,207
2023-08-15	2.760	2.760	2.725	2.730	2.500	515,975
2023-08-14	2.780	2.780	2.730	2.730	2.500	687,539
2023-08-11	2.700	2.760	2.680	2.750	2.518	1,015,064
2023-08-10	2.640	2.700	2.630	2.680	2.454	1,097,954
2023-08-09	2.660	2.670	2.620	2.660	2.436	613,464
2023-08-08	2.640	2.670	2.590	2.620	2.399	998,517
2023-08-07	2.620	2.680	2.620	2.650	2.427	521,732
2023-08-04	2.600	2.630	2.590	2.610	2.390	575,204
2023-08-03	2.570	2.620	2.550	2.610	2.390	437,261
2023-08-02	2.600	2.620	2.540	2.570	2.353	619,313
2023-08-01	2.600	2.610	2.570	2.610	2.390	573,268
2023-07-31	2.560	2.600	2.540	2.570	2.353	645,178
2023-07-28	2.560	2.570	2.525	2.560	2.344	381,754
2023-07-27	2.540	2.570	2.500	2.570	2.353	512,081
2023-07-26	2.580	2.600	2.510	2.530	2.317	521,315
2023-07-25	2.600	2.620	2.550	2.580	2.362	454,286
2023-07-24	2.620	2.620	2.570	2.620	2.399	416,624
2023-07-21	2.610	2.640	2.550	2.590	2.372	447,960
2023-07-20	2.630	2.650	2.515	2.540	2.326	708,571
2023-07-19	2.550	2.630	2.550	2.610	2.390	638,299
2023-07-18	2.570	2.570	2.540	2.550	2.335	364,672
2023-07-17	2.570	2.570	2.530	2.550	2.335	214,688
2023-07-14	2.550	2.550	2.500	2.520	2.307	387,303
2023-07-13	2.450	2.540	2.440	2.520	2.307	859,181
2023-07-12	2.480	2.490	2.455	2.470	2.262	640,780
2023-07-11	2.440	2.470	2.415	2.470	2.262	465,121
2023-07-10	2.460	2.470	2.400	2.440	2.234	344,365
2023-07-07	2.470	2.470	2.395	2.450	2.243	536,089
2023-07-06	2.580	2.580	2.460	2.470	2.262	488,590
2023-07-05	2.570	2.620	2.505	2.510	2.298	547,159
2023-07-04	2.610	2.610	2.510	2.560	2.344	269,399
2023-07-03	2.600	2.620	2.550	2.550	2.335	371,218
2023-06-30	2.550	2.610	2.530	2.580	2.362	521,632
2023-06-29	2.530	2.570	2.510	2.560	2.344	849,233

← NewerPage 14 of 22 · 1,268 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.