Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.980	1.995	1.955	1.960	1.795	350,051
2022-10-07	2.140	2.170	1.970	2.000	1.831	665,998
2022-10-06	2.140	2.180	2.090	2.130	1.950	747,340
2022-10-05	2.060	2.205	2.020	2.140	1.960	1,991,527
2022-10-04	1.960	2.070	1.960	2.060	1.886	1,395,770
2022-10-03	2.260	2.275	1.930	1.930	1.767	2,154,983
2022-09-30	2.000	2.260	1.865	2.250	2.060	1,492,727
2022-09-29	2.080	2.175	2.080	2.160	1.978	781,279
2022-09-28	2.110	2.110	1.998	2.050	1.877	1,482,745
2022-09-27	2.120	2.150	2.090	2.110	1.932	784,211
2022-09-26	2.220	2.260	2.120	2.130	1.950	515,558
2022-09-23	2.270	2.290	2.230	2.250	2.060	381,422
2022-09-21	2.320	2.360	2.280	2.280	2.088	585,065
2022-09-20	2.390	2.460	2.300	2.320	2.124	984,447
2022-09-19	2.420	2.440	2.320	2.340	2.143	635,892
2022-09-16	2.270	2.430	2.210	2.430	2.225	1,230,851
2022-09-15	2.230	2.270	2.190	2.250	2.060	469,079
2022-09-14	2.230	2.280	2.210	2.220	2.033	575,096
2022-09-13	2.300	2.330	2.245	2.330	2.134	537,372
2022-09-12	2.300	2.310	2.250	2.300	2.106	546,852
2022-09-09	2.210	2.310	2.210	2.280	2.088	624,455
2022-09-08	2.150	2.220	2.130	2.210	2.024	1,547,661
2022-09-07	2.160	2.200	2.140	2.150	1.969	875,999
2022-09-06	2.240	2.240	2.160	2.180	1.996	466,354
2022-09-05	2.160	2.260	2.160	2.220	2.033	586,962
2022-09-02	2.300	2.300	2.200	2.210	2.024	623,747
2022-09-01	2.390	2.390	2.250	2.250	2.060	533,199
2022-08-31	2.380	2.390	2.330	2.380	2.179	575,424
2022-08-30	2.320	2.370	2.320	2.340	2.143	517,698
2022-08-29	2.320	2.340	2.270	2.330	2.134	631,828
2022-08-26	2.440	2.460	2.370	2.370	2.170	762,607
2022-08-25	2.400	2.420	2.380	2.400	2.198	372,602
2022-08-24	2.540	2.540	2.350	2.370	2.170	968,307
2022-08-23	2.470	2.480	2.420	2.440	2.234	527,934
2022-08-22	2.580	2.580	2.480	2.480	2.271	453,663
2022-08-19	2.550	2.570	2.490	2.570	2.353	558,179
2022-08-18	2.540	2.570	2.520	2.540	2.326	676,384
2022-08-17	2.540	2.555	2.520	2.550	2.335	679,146
2022-08-16	2.550	2.560	2.520	2.550	2.335	347,388
2022-08-15	2.530	2.580	2.530	2.550	2.335	120,610
2022-08-12	2.500	2.580	2.500	2.560	2.344	299,938
2022-08-11	2.580	2.610	2.560	2.580	2.362	475,121
2022-08-10	2.630	2.630	2.540	2.560	2.344	1,333,586
2022-08-09	2.590	2.650	2.590	2.630	2.408	887,468
2022-08-08	2.680	2.690	2.600	2.610	2.390	1,030,672
2022-08-05	2.640	2.700	2.640	2.690	2.463	277,748
2022-08-04	2.700	2.720	2.660	2.670	2.445	481,315
2022-08-03	2.680	2.690	2.590	2.690	2.463	859,120
2022-08-02	2.700	2.700	2.620	2.640	2.417	813,133
2022-08-01	2.690	2.700	2.650	2.690	2.463	380,557
2022-07-29	2.690	2.740	2.620	2.650	2.427	1,255,195
2022-07-28	2.650	2.730	2.650	2.670	2.445	973,687
2022-07-27	2.580	2.650	2.570	2.640	2.417	5,200,948
2022-07-26	2.550	2.650	2.540	2.640	2.417	920,517
2022-07-25	2.550	2.650	2.530	2.580	2.362	4,281,601
2022-07-22	2.570	2.620	2.510	2.530	2.317	845,249
2022-07-21	2.550	2.610	2.530	2.570	2.353	1,302,894
2022-07-20	2.630	2.660	2.510	2.540	2.326	902,114
2022-07-19	2.570	2.600	2.550	2.600	2.381	989,777
2022-07-18	2.500	2.600	2.460	2.600	2.381	654,449

← NewerPage 18 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.