Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.530	2.540	2.480	2.490	2.280	296,729
2022-07-14	2.490	2.560	2.460	2.530	2.317	825,489
2022-07-13	2.480	2.520	2.460	2.510	2.298	387,836
2022-07-12	2.390	2.480	2.390	2.480	2.271	844,548
2022-07-11	2.470	2.500	2.400	2.400	2.198	219,400
2022-07-08	2.500	2.500	2.430	2.450	2.243	430,613
2022-07-07	2.330	2.440	2.330	2.410	2.207	254,771
2022-07-06	2.400	2.450	2.400	2.440	2.234	367,056
2022-07-05	2.370	2.410	2.350	2.370	2.170	573,973
2022-07-04	2.400	2.490	2.370	2.440	2.234	673,740
2022-07-01	2.300	2.370	2.270	2.270	2.079	362,404
2022-06-30	2.320	2.360	2.290	2.300	2.106	1,140,558
2022-06-29	2.310	2.340	2.240	2.320	2.124	518,691
2022-06-28	2.320	2.350	2.270	2.340	2.143	338,536
2022-06-27	2.300	2.340	2.270	2.320	2.124	1,294,940
2022-06-24	2.280	2.330	2.150	2.250	2.060	735,968
2022-06-23	2.250	2.250	2.085	2.130	1.950	530,832
2022-06-22	2.200	2.240	2.140	2.150	1.969	615,291
2022-06-21	2.190	2.260	2.140	2.260	2.069	1,080,876
2022-06-20	2.200	2.240	2.110	2.130	1.950	461,342
2022-06-17	2.270	2.270	2.095	2.190	2.005	2,102,090
2022-06-16	2.220	2.260	2.180	2.210	2.024	1,139,276
2022-06-15	2.430	2.440	2.160	2.180	1.996	1,980,685
2022-06-14	2.580	2.580	2.400	2.410	2.207	805,141
2022-06-10	2.600	2.640	2.560	2.590	2.372	681,831
2022-06-09	2.690	2.720	2.640	2.640	2.417	1,296,101
2022-06-08	2.590	2.710	2.580	2.680	2.454	1,114,349
2022-06-07	2.550	2.580	2.500	2.580	2.362	888,616
2022-06-06	2.520	2.560	2.455	2.550	2.335	724,238
2022-06-03	2.570	2.630	2.515	2.520	2.307	606,916
2022-06-02	2.550	2.620	2.475	2.550	2.335	1,155,417
2022-06-01	2.440	2.510	2.410	2.510	2.298	1,143,239
2022-05-31	2.390	2.460	2.360	2.360	2.161	10,352,556
2022-05-30	2.440	2.480	2.395	2.400	2.198	749,217
2022-05-27	2.500	2.500	2.340	2.350	2.152	765,984
2022-05-26	2.550	2.550	2.410	2.430	2.225	1,040,081
2022-05-25	2.600	2.605	2.520	2.530	2.317	908,472
2022-05-24	2.600	2.660	2.540	2.570	2.353	2,245,791
2022-05-23	2.550	2.590	2.390	2.540	2.326	1,157,322
2022-05-20	2.560	2.560	2.380	2.450	2.243	1,245,634
2022-05-19	2.430	2.480	2.390	2.420	2.216	912,976
2022-05-18	2.600	2.600	2.500	2.540	2.326	723,334
2022-05-17	2.600	2.650	2.560	2.580	2.362	899,465
2022-05-16	2.510	2.590	2.500	2.530	2.317	1,470,599
2022-05-13	2.450	2.490	2.430	2.450	2.243	1,473,266
2022-05-12	2.410	2.540	2.340	2.430	2.225	7,589,915
2022-05-11	2.550	2.600	2.520	2.570	2.353	920,661
2022-05-10	2.640	2.650	2.530	2.560	2.344	1,476,118
2022-05-09	2.630	2.680	2.580	2.630	2.408	1,299,378
2022-05-06	2.680	2.700	2.630	2.640	2.417	1,123,169
2022-05-05	2.840	2.880	2.670	2.690	2.463	1,101,468
2022-05-04	2.740	2.750	2.655	2.680	2.454	436,101
2022-05-03	2.720	2.750	2.695	2.720	2.491	698,213
2022-05-02	2.730	2.810	2.680	2.750	2.518	898,640
2022-04-29	2.790	2.840	2.770	2.790	2.555	508,896
2022-04-28	2.730	2.790	2.730	2.770	2.536	873,748
2022-04-27	2.770	2.790	2.700	2.740	2.509	355,441
2022-04-26	2.800	2.890	2.790	2.840	2.600	572,695
2022-04-22	2.680	2.830	2.680	2.800	2.564	769,639
2022-04-21	2.790	2.830	2.740	2.790	2.555	632,933

← NewerPage 19 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.