Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	2.010	2.100	2.010	2.090	1.914	390,355
2023-03-29	1.970	2.030	1.940	2.000	1.831	438,122
2023-03-28	1.915	1.985	1.915	1.970	1.804	409,063
2023-03-27	2.000	2.000	1.915	1.950	1.786	1,029,250
2023-03-24	1.950	2.040	1.950	1.995	1.827	857,512
2023-03-23	2.000	2.100	1.980	2.070	1.895	747,530
2023-03-22	2.060	2.070	2.010	2.030	1.859	417,816
2023-03-21	2.000	2.050	1.995	2.020	1.850	364,984
2023-03-20	1.940	2.030	1.940	2.010	1.841	915,641
2023-03-17	2.010	2.050	2.000	2.030	1.859	816,386
2023-03-16	2.000	2.040	1.955	1.995	1.827	1,190,993
2023-03-15	2.090	2.110	2.010	2.040	1.868	801,507
2023-03-14	2.050	2.080	2.050	2.080	1.905	332,869
2023-03-13	2.060	2.160	2.050	2.110	1.932	395,898
2023-03-10	2.180	2.200	2.150	2.160	1.978	370,895
2023-03-09	2.270	2.270	2.220	2.230	2.042	564,068
2023-03-08	2.290	2.300	2.190	2.210	2.024	452,552
2023-03-07	2.250	2.290	2.200	2.270	2.079	320,647
2023-03-06	2.180	2.240	2.180	2.230	2.042	322,566
2023-03-03	2.190	2.210	2.165	2.180	1.996	219,659
2023-03-02	2.220	2.230	2.170	2.200	2.014	301,332
2023-03-01	2.150	2.220	2.140	2.200	2.014	382,444
2023-02-28	2.170	2.190	2.130	2.180	1.996	331,120
2023-02-27	2.170	2.170	2.120	2.140	1.960	67,861
2023-02-24	2.145	2.200	2.145	2.160	1.978	153,532
2023-02-23	2.120	2.180	2.120	2.160	1.978	125,544
2023-02-22	2.130	2.200	2.130	2.160	1.978	216,344
2023-02-21	2.090	2.170	2.090	2.160	1.978	319,690
2023-02-20	2.200	2.200	2.110	2.140	1.960	127,351
2023-02-17	2.140	2.160	2.100	2.140	1.960	316,386
2023-02-16	2.190	2.190	2.130	2.160	1.978	220,951
2023-02-15	2.120	2.190	2.110	2.160	1.978	347,231
2023-02-14	2.060	2.150	2.060	2.140	1.960	488,364
2023-02-13	2.110	2.120	2.060	2.060	1.886	227,189
2023-02-10	2.120	2.150	2.085	2.100	1.923	210,142
2023-02-09	2.185	2.185	2.120	2.140	1.960	308,155
2023-02-08	2.195	2.220	2.165	2.200	2.014	803,143
2023-02-07	2.160	2.220	2.160	2.200	2.014	796,216
2023-02-06	2.150	2.180	2.130	2.160	1.978	403,919
2023-02-03	2.090	2.150	2.070	2.140	1.960	382,947
2023-02-02	2.060	2.110	2.060	2.070	1.895	636,724
2023-02-01	2.060	2.080	2.010	2.060	1.886	189,249
2023-01-31	2.060	2.060	2.000	2.030	1.859	389,509
2023-01-30	2.070	2.080	2.010	2.050	1.877	571,450
2023-01-27	2.040	2.120	2.040	2.090	1.914	182,382
2023-01-25	2.160	2.160	2.035	2.050	1.877	516,387
2023-01-24	2.090	2.150	2.060	2.120	1.941	201,004
2023-01-23	2.200	2.200	2.110	2.110	1.932	314,346
2023-01-20	2.130	2.180	2.125	2.170	1.987	352,138
2023-01-19	2.140	2.170	2.110	2.150	1.969	246,624
2023-01-18	2.120	2.160	2.100	2.140	1.960	287,864
2023-01-17	2.130	2.180	2.090	2.150	1.969	303,910
2023-01-16	2.150	2.160	2.110	2.140	1.960	198,679
2023-01-13	2.130	2.165	2.070	2.130	1.950	522,403
2023-01-12	2.130	2.130	2.070	2.100	1.923	142,391
2023-01-11	2.110	2.125	2.080	2.090	1.914	247,664
2023-01-10	2.100	2.110	2.050	2.060	1.886	413,289
2023-01-09	2.020	2.100	2.020	2.080	1.905	401,481
2023-01-06	2.040	2.040	1.990	1.990	1.822	219,208
2023-01-05	2.020	2.040	1.990	2.030	1.859	195,418

← NewerPage 16 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.