Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.530	2.570	2.510	2.560	2.344	849,233
2023-06-28	2.450	2.500	2.440	2.500	2.289	644,620
2023-06-27	2.430	2.470	2.410	2.450	2.243	326,474
2023-06-26	2.400	2.440	2.390	2.440	2.234	266,750
2023-06-23	2.450	2.490	2.420	2.450	2.243	328,043
2023-06-22	2.520	2.520	2.435	2.450	2.243	537,818
2023-06-21	2.500	2.530	2.490	2.490	2.280	559,245
2023-06-20	2.500	2.530	2.460	2.480	2.271	556,075
2023-06-19	2.450	2.480	2.430	2.460	2.253	823,742
2023-06-16	2.360	2.445	2.360	2.430	2.225	927,547
2023-06-15	2.330	2.390	2.320	2.370	2.170	972,618
2023-06-14	2.270	2.330	2.260	2.330	2.134	419,811
2023-06-13	2.270	2.300	2.250	2.250	2.060	129,550
2023-06-09	2.310	2.310	2.270	2.270	2.079	336,482
2023-06-08	2.280	2.350	2.260	2.300	2.106	763,669
2023-06-07	2.270	2.320	2.210	2.250	2.060	1,176,690
2023-06-06	2.200	2.300	2.190	2.280	2.088	867,458
2023-06-05	2.240	2.290	2.190	2.190	2.005	678,087
2023-06-02	2.140	2.210	2.140	2.190	2.005	636,257
2023-06-01	2.190	2.210	2.140	2.150	1.969	352,356
2023-05-31	2.180	2.260	2.170	2.180	1.996	787,228
2023-05-30	2.220	2.260	2.170	2.190	2.005	512,805
2023-05-29	2.120	2.240	2.120	2.220	2.033	484,561
2023-05-26	2.140	2.170	2.110	2.170	1.987	437,529
2023-05-25	2.120	2.160	2.080	2.150	1.969	233,787
2023-05-24	2.130	2.170	2.120	2.140	1.960	441,180
2023-05-23	2.140	2.180	2.135	2.140	1.960	198,178
2023-05-22	2.180	2.200	2.130	2.150	1.969	178,253
2023-05-19	2.180	2.220	2.160	2.200	2.014	376,906
2023-05-18	2.180	2.190	2.160	2.160	1.978	211,079
2023-05-17	2.170	2.200	2.150	2.170	1.987	153,909
2023-05-16	2.200	2.210	2.180	2.180	1.996	234,547
2023-05-15	2.180	2.210	2.145	2.200	2.014	222,184
2023-05-12	2.180	2.220	2.180	2.190	2.005	254,609
2023-05-11	2.160	2.210	2.150	2.170	1.987	275,937
2023-05-10	2.120	2.280	2.120	2.220	2.033	577,389
2023-05-09	2.140	2.190	2.080	2.120	1.941	852,101
2023-05-08	2.050	2.160	2.030	2.090	1.914	1,710,479
2023-05-05	2.010	2.060	2.000	2.060	1.886	78,574
2023-05-04	2.130	2.130	2.020	2.020	1.850	269,174
2023-05-03	2.100	2.130	2.070	2.100	1.923	184,070
2023-05-02	2.140	2.150	2.100	2.110	1.932	129,235
2023-05-01	2.110	2.150	2.110	2.130	1.950	225,335
2023-04-28	2.100	2.120	2.070	2.090	1.914	170,248
2023-04-27	2.120	2.130	2.080	2.090	1.914	139,737
2023-04-26	2.060	2.100	2.030	2.080	1.905	141,702
2023-04-24	2.070	2.120	2.070	2.080	1.905	77,800
2023-04-21	2.060	2.090	2.050	2.060	1.886	186,132
2023-04-20	2.050	2.070	2.040	2.040	1.868	148,318
2023-04-19	2.030	2.070	2.020	2.050	1.877	176,406
2023-04-18	2.060	2.060	1.998	2.030	1.859	167,216
2023-04-17	2.050	2.070	2.030	2.050	1.877	90,277
2023-04-14	2.020	2.060	2.020	2.040	1.868	100,845
2023-04-13	2.020	2.070	2.010	2.040	1.868	640,657
2023-04-12	2.050	2.060	2.010	2.020	1.850	162,043
2023-04-11	1.935	2.040	1.935	2.030	1.859	221,016
2023-04-06	1.990	2.020	1.940	1.940	1.776	379,492
2023-04-05	2.060	2.080	1.985	1.985	1.818	521,134
2023-04-04	2.100	2.100	2.040	2.050	1.877	54,627
2023-04-03	2.050	2.140	2.030	2.140	1.960	181,045

← NewerPage 15 of 22 · 1,269 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.