Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.190	2.190	2.070	2.070	1.895	456,092
2022-01-20	2.150	2.170	2.130	2.140	1.960	237,628
2022-01-19	2.190	2.190	2.140	2.160	1.978	214,510
2022-01-18	2.220	2.220	2.165	2.180	1.996	438,477
2022-01-17	2.220	2.220	2.180	2.210	2.024	109,527
2022-01-14	2.330	2.340	2.180	2.200	2.014	1,250,325
2022-01-13	2.240	2.300	2.200	2.300	2.106	544,024
2022-01-12	2.190	2.270	2.190	2.250	2.060	564,003
2022-01-11	2.160	2.190	2.155	2.180	1.996	365,901
2022-01-10	2.150	2.190	2.120	2.190	2.005	301,818
2022-01-07	2.130	2.140	2.100	2.130	1.950	468,672
2022-01-06	2.200	2.200	2.070	2.120	1.941	536,330
2022-01-05	2.160	2.210	2.120	2.210	2.024	290,243
2022-01-04	2.200	2.220	2.130	2.150	1.969	526,515
2021-12-31	2.120	2.210	2.120	2.210	2.024	288,218
2021-12-30	2.110	2.140	2.110	2.130	1.950	526,777
2021-12-29	2.140	2.165	2.130	2.160	1.978	436,856
2021-12-24	2.120	2.150	2.110	2.140	1.960	173,490
2021-12-23	2.120	2.150	2.100	2.120	1.941	451,679
2021-12-22	2.090	2.150	2.090	2.110	1.932	347,070
2021-12-21	2.090	2.100	2.040	2.080	1.905	636,693
2021-12-20	2.050	2.130	2.050	2.090	1.914	690,023
2021-12-17	2.070	2.130	2.040	2.070	1.895	1,294,539
2021-12-16	2.080	2.080	2.010	2.080	1.905	636,780
2021-12-15	2.010	2.060	2.010	2.020	1.850	519,780
2021-12-14	2.110	2.130	2.040	2.040	1.868	640,182
2021-12-13	2.170	2.200	2.100	2.100	1.923	431,045
2021-12-10	2.120	2.180	2.080	2.180	1.996	1,423,270
2021-12-09	2.170	2.200	2.120	2.120	1.941	847,671
2021-12-08	2.200	2.220	2.140	2.160	1.978	1,996,037
2021-12-07	2.070	2.140	2.060	2.140	1.960	862,995
2021-12-06	2.090	2.110	2.040	2.080	1.905	1,131,507
2021-12-03	2.140	2.170	2.050	2.090	1.914	855,638
2021-12-02	2.230	2.230	2.110	2.120	1.941	518,668
2021-12-01	2.250	2.290	2.180	2.180	1.996	1,369,306
2021-11-30	2.230	2.330	2.190	2.190	2.005	1,574,211
2021-11-29	2.160	2.195	2.150	2.190	2.005	1,419,726
2021-11-26	2.180	2.280	2.180	2.220	2.033	2,090,693
2021-11-25	2.150	2.190	2.070	2.180	1.996	1,427,984
2021-11-24	2.160	2.220	2.150	2.150	1.969	1,242,869
2021-11-23	2.290	2.310	2.200	2.200	2.014	413,073
2021-11-22	2.310	2.320	2.250	2.290	2.097	2,000,028
2021-11-19	2.400	2.400	2.320	2.350	2.152	801,616
2021-11-18	2.390	2.430	2.340	2.360	2.161	765,109
2021-11-17	2.420	2.460	2.390	2.400	2.198	450,732
2021-11-16	2.460	2.460	2.410	2.440	2.234	353,440
2021-11-15	2.520	2.520	2.390	2.460	2.253	1,047,814
2021-11-12	2.500	2.590	2.490	2.500	2.289	1,319,779
2021-11-11	2.500	2.530	2.460	2.500	2.289	1,386,113
2021-11-10	2.480	2.520	2.450	2.490	2.280	906,849
2021-11-09	2.550	2.550	2.450	2.540	2.326	1,183,617
2021-11-08	2.550	2.630	2.540	2.560	2.344	1,417,080
2021-11-05	2.600	2.610	2.500	2.530	2.317	7,263,127
2021-11-04	2.560	2.640	2.540	2.580	2.362	2,134,844
2021-11-03	2.580	2.720	2.510	2.540	2.326	1,841,307
2021-11-02	2.520	2.540	2.430	2.440	2.234	202,962
2021-11-01	2.520	2.560	2.480	2.500	2.289	792,227
2021-10-29	2.460	2.510	2.460	2.500	2.289	686,365
2021-10-28	2.480	2.510	2.450	2.470	2.262	464,551
2021-10-27	2.400	2.505	2.400	2.500	2.289	554,295

← NewerPage 21 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.