Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.780	2.800	2.730	2.750	2.518	634,705
2022-04-19	2.690	2.770	2.690	2.760	2.527	904,272
2022-04-14	2.600	2.700	2.600	2.700	2.472	576,503
2022-04-13	2.600	2.610	2.580	2.600	2.381	282,283
2022-04-12	2.590	2.620	2.570	2.590	2.372	327,113
2022-04-11	2.640	2.660	2.565	2.570	2.353	651,478
2022-04-08	2.550	2.640	2.550	2.640	2.417	548,999
2022-04-07	2.580	2.600	2.515	2.540	2.326	272,187
2022-04-06	2.560	2.615	2.520	2.600	2.381	286,363
2022-04-05	2.510	2.620	2.510	2.560	2.344	461,828
2022-04-04	2.480	2.570	2.480	2.560	2.344	547,640
2022-04-01	2.490	2.540	2.470	2.520	2.307	373,576
2022-03-31	2.550	2.550	2.490	2.510	2.298	417,388
2022-03-30	2.500	2.560	2.500	2.520	2.307	714,844
2022-03-29	2.500	2.570	2.490	2.510	2.298	662,621
2022-03-28	2.590	2.600	2.490	2.490	2.280	1,291,009
2022-03-25	2.400	2.560	2.400	2.560	2.344	689,027
2022-03-24	2.390	2.445	2.380	2.420	2.216	400,608
2022-03-23	2.230	2.430	2.220	2.390	2.188	1,058,324
2022-03-22	2.250	2.260	2.220	2.230	2.042	374,980
2022-03-21	2.280	2.280	2.220	2.250	2.060	147,138
2022-03-18	2.190	2.250	2.190	2.250	2.060	1,061,970
2022-03-17	2.090	2.240	2.090	2.190	2.005	233,643
2022-03-16	2.170	2.200	2.150	2.200	2.014	203,663
2022-03-15	2.170	2.170	2.110	2.170	1.987	152,594
2022-03-14	2.130	2.170	2.090	2.170	1.987	155,272
2022-03-11	2.180	2.180	2.130	2.130	1.950	138,767
2022-03-10	2.080	2.200	2.000	2.180	1.996	373,280
2022-03-09	2.140	2.170	2.060	2.080	1.905	495,356
2022-03-08	2.130	2.150	2.055	2.120	1.941	432,424
2022-03-07	2.220	2.220	2.110	2.140	1.960	472,853
2022-03-04	2.200	2.220	2.170	2.200	2.014	270,004
2022-03-03	2.270	2.300	2.230	2.240	2.051	461,508
2022-03-02	2.300	2.320	2.250	2.270	2.079	943,647
2022-03-01	2.330	2.390	2.300	2.320	2.124	1,328,066
2022-02-28	2.320	2.330	2.275	2.320	2.124	413,894
2022-02-25	2.260	2.340	2.260	2.300	2.106	448,635
2022-02-24	2.260	2.325	2.260	2.290	2.097	566,605
2022-02-23	2.250	2.340	2.250	2.320	2.124	742,596
2022-02-22	2.280	2.340	2.270	2.280	2.088	552,825
2022-02-21	2.340	2.340	2.270	2.290	2.097	523,921
2022-02-18	2.300	2.340	2.275	2.340	2.143	878,902
2022-02-17	2.300	2.380	2.280	2.280	2.088	1,360,066
2022-02-16	2.270	2.320	2.270	2.300	2.106	540,792
2022-02-15	2.340	2.340	2.240	2.260	2.069	464,032
2022-02-14	2.260	2.330	2.250	2.330	2.134	311,427
2022-02-11	2.280	2.280	2.225	2.230	2.042	1,042,617
2022-02-10	2.280	2.290	2.230	2.280	2.088	377,621
2022-02-09	2.240	2.280	2.235	2.280	2.088	725,909
2022-02-08	2.210	2.290	2.210	2.230	2.042	644,444
2022-02-07	2.190	2.280	2.190	2.250	2.060	402,518
2022-02-04	2.170	2.200	2.160	2.190	2.005	174,076
2022-02-03	2.200	2.200	2.150	2.150	1.969	252,498
2022-02-02	2.150	2.210	2.115	2.210	2.024	398,698
2022-02-01	2.100	2.150	2.095	2.120	1.941	438,014
2022-01-31	2.130	2.160	2.060	2.100	1.923	332,075
2022-01-28	1.965	2.050	1.955	2.040	1.868	1,273,349
2022-01-27	1.910	2.070	1.910	2.000	1.831	972,191
2022-01-25	2.010	2.030	1.905	2.000	1.831	1,119,451
2022-01-24	2.060	2.070	1.985	2.010	1.841	334,616

← NewerPage 20 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.