Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.020	2.040	1.990	2.030	1.859	195,418
2023-01-04	1.995	2.030	1.980	1.985	1.818	313,489
2023-01-03	2.010	2.020	1.960	1.990	1.822	141,559
2022-12-30	2.040	2.040	1.995	1.995	1.827	199,895
2022-12-29	2.000	2.010	1.970	2.010	1.841	115,920
2022-12-28	2.040	2.040	1.978	2.000	1.831	114,807
2022-12-23	2.030	2.030	1.980	1.990	1.822	126,710
2022-12-22	2.030	2.040	2.000	2.020	1.850	190,385
2022-12-21	2.040	2.040	1.985	2.010	1.841	307,179
2022-12-20	1.965	2.010	1.965	2.000	1.831	391,397
2022-12-19	2.010	2.040	1.970	1.980	1.813	472,979
2022-12-16	1.960	2.020	1.950	1.990	1.822	1,271,083
2022-12-15	1.920	2.020	1.920	2.000	1.831	439,959
2022-12-14	1.950	2.010	1.920	1.980	1.813	608,384
2022-12-13	1.940	1.995	1.930	1.955	1.790	550,876
2022-12-12	1.950	1.990	1.925	1.960	1.795	576,826
2022-12-09	1.920	1.960	1.900	1.950	1.786	545,681
2022-12-08	1.880	1.910	1.860	1.900	1.740	1,676,874
2022-12-07	1.940	1.965	1.895	1.910	1.749	913,272
2022-12-06	1.955	1.990	1.950	1.965	1.799	645,304
2022-12-05	2.010	2.030	1.960	1.980	1.813	1,004,994
2022-12-02	2.100	2.100	2.025	2.040	1.868	621,446
2022-12-01	2.090	2.100	2.050	2.060	1.886	619,036
2022-11-30	1.975	2.080	1.960	2.060	1.886	1,054,550
2022-11-29	2.000	2.010	1.965	1.975	1.808	674,894
2022-11-28	2.000	2.050	1.990	1.990	1.822	386,947
2022-11-25	2.000	2.090	1.995	2.070	1.895	1,282,998
2022-11-24	2.020	2.040	1.995	2.000	1.831	878,534
2022-11-23	1.980	2.050	1.975	2.020	1.850	2,682,529
2022-11-22	2.000	2.020	1.985	2.010	1.841	458,064
2022-11-21	2.020	2.020	1.990	1.995	1.827	264,921
2022-11-18	2.020	2.020	1.985	1.995	1.827	375,707
2022-11-17	2.030	2.030	1.988	2.010	1.841	470,069
2022-11-16	1.995	2.040	1.988	1.990	1.822	763,542
2022-11-15	1.980	2.020	1.970	1.995	1.827	1,004,265
2022-11-14	2.000	2.020	1.950	1.975	1.808	719,596
2022-11-11	1.975	2.080	1.955	1.980	1.813	1,104,975
2022-11-10	1.940	1.950	1.905	1.940	1.776	1,111,379
2022-11-09	1.930	1.980	1.920	1.960	1.795	1,356,482
2022-11-08	1.870	1.985	1.845	1.910	1.749	1,335,286
2022-11-07	1.770	1.815	1.705	1.770	1.621	2,187,829
2022-11-04	1.900	1.975	1.860	1.880	1.721	420,248
2022-11-03	1.900	1.900	1.845	1.890	1.731	208,181
2022-11-02	1.900	1.920	1.865	1.890	1.731	612,605
2022-11-01	1.890	1.903	1.850	1.895	1.735	463,722
2022-10-31	1.900	1.900	1.840	1.880	1.721	235,997
2022-10-28	1.895	1.935	1.825	1.835	1.680	381,524
2022-10-27	1.885	1.905	1.845	1.875	1.717	253,494
2022-10-26	1.970	1.970	1.860	1.860	1.703	332,138
2022-10-25	1.900	1.935	1.860	1.880	1.721	414,233
2022-10-24	1.900	1.925	1.865	1.905	1.744	304,901
2022-10-21	1.885	1.893	1.820	1.860	1.703	812,872
2022-10-20	1.955	1.985	1.880	1.885	1.726	450,245
2022-10-19	1.955	1.990	1.905	1.985	1.818	358,714
2022-10-18	1.910	1.970	1.885	1.955	1.790	1,675,555
2022-10-17	1.900	1.905	1.850	1.895	1.735	229,721
2022-10-14	1.870	1.920	1.845	1.920	1.758	710,138
2022-10-13	1.890	1.895	1.845	1.845	1.689	477,539
2022-10-12	1.950	1.950	1.863	1.875	1.717	578,113
2022-10-11	1.970	1.990	1.930	1.945	1.781	522,693

← NewerPage 17 of 22 · 1,266 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.