Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.810	2.870	2.760	2.810	2.810	143,585
2026-07-23	2.880	2.880	2.795	2.830	2.830	226,934
2026-07-22	2.830	2.880	2.800	2.830	2.830	212,818
2026-07-21	2.890	2.890	2.815	2.850	2.850	202,936
2026-07-20	2.910	2.910	2.840	2.850	2.850	195,664
2026-07-17	2.920	2.920	2.880	2.900	2.900	113,979
2026-07-16	2.900	2.930	2.880	2.920	2.920	361,541
2026-07-15	2.910	3.030	2.870	2.880	2.880	328,778
2026-07-14	3.030	3.030	2.845	2.910	2.910	457,785
2026-07-13	3.025	3.120	2.935	2.950	2.950	436,794
2026-07-10	3.000	3.040	2.965	2.980	2.980	330,385
2026-07-09	3.010	3.030	2.960	3.000	3.000	260,869
2026-07-08	2.945	3.000	2.920	3.000	3.000	561,325
2026-07-07	2.925	2.990	2.925	2.940	2.940	253,630
2026-07-06	2.940	2.980	2.910	2.950	2.950	314,215
2026-07-03	2.900	2.940	2.870	2.940	2.940	289,867
2026-07-02	2.840	2.900	2.840	2.890	2.890	341,489
2026-07-01	2.870	2.930	2.840	2.850	2.850	482,158
2026-06-30	2.880	2.900	2.780	2.870	2.870	678,876
2026-06-29	2.845	2.910	2.835	2.900	2.900	248,243
2026-06-26	2.820	2.860	2.805	2.840	2.840	200,674
2026-06-25	2.780	2.840	2.770	2.820	2.820	241,382
2026-06-24	2.800	2.830	2.730	2.820	2.820	486,336
2026-06-23	2.850	2.850	2.760	2.770	2.770	183,686
2026-06-22	2.780	2.850	2.780	2.800	2.800	158,745
2026-06-19	2.900	2.920	2.810	2.810	2.810	544,360
2026-06-18	3.050	3.050	2.870	2.880	2.880	297,666
2026-06-17	3.020	3.040	2.960	2.990	2.990	322,250
2026-06-16	2.910	2.960	2.880	2.960	2.960	755,185
2026-06-15	2.840	2.930	2.835	2.900	2.900	230,130
2026-06-12	2.810	2.850	2.810	2.830	2.830	722,614
2026-06-11	2.760	2.840	2.760	2.800	2.800	534,069
2026-06-10	2.780	2.810	2.760	2.800	2.800	832,314
2026-06-09	2.765	2.800	2.725	2.770	2.770	182,914
2026-06-05	2.790	2.820	2.750	2.800	2.800	169,535
2026-06-04	2.750	2.790	2.730	2.790	2.790	440,845
2026-06-03	2.810	2.810	2.740	2.740	2.740	225,188
2026-06-02	2.800	2.810	2.755	2.800	2.800	156,277
2026-06-01	2.870	2.870	2.800	2.800	2.800	195,750
2026-05-29	2.815	2.860	2.790	2.840	2.840	223,529
2026-05-28	2.795	2.860	2.790	2.800	2.800	163,223
2026-05-27	2.785	2.830	2.785	2.820	2.820	398,634
2026-05-26	2.805	2.850	2.780	2.800	2.800	151,803
2026-05-25	2.815	2.840	2.760	2.820	2.820	96,216
2026-05-22	2.840	2.850	2.800	2.800	2.800	167,194
2026-05-21	2.850	2.890	2.810	2.810	2.810	146,301
2026-05-20	2.900	2.920	2.820	2.820	2.820	222,254
2026-05-19	2.830	2.920	2.820	2.900	2.900	399,443
2026-05-18	2.855	2.860	2.800	2.830	2.830	129,084
2026-05-15	2.720	2.850	2.720	2.830	2.830	379,345
2026-05-14	2.750	2.750	2.660	2.710	2.710	212,090
2026-05-13	2.820	2.900	2.810	2.880	2.761	1,038,160
2026-05-12	2.910	2.910	2.800	2.830	2.713	469,213
2026-05-11	2.770	2.930	2.770	2.860	2.742	513,880
2026-05-08	2.730	2.790	2.700	2.790	2.675	923,729
2026-05-07	2.680	2.735	2.620	2.700	2.588	676,765
2026-05-06	2.470	2.600	2.445	2.560	2.454	310,138
2026-05-05	2.390	2.420	2.370	2.370	2.272	190,993
2026-05-04	2.430	2.440	2.370	2.390	2.291	169,914
2026-05-01	2.340	2.390	2.330	2.360	2.263	230,165

← NewerPage 2 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.