Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.340	2.370	2.320	2.340	2.243	396,981
2026-04-29	2.320	2.370	2.320	2.340	2.243	193,592
2026-04-28	2.400	2.400	2.350	2.350	2.253	193,058
2026-04-27	2.450	2.450	2.380	2.380	2.282	147,522
2026-04-24	2.410	2.450	2.380	2.380	2.282	262,186
2026-04-23	2.440	2.440	2.380	2.380	2.282	107,486
2026-04-22	2.435	2.480	2.420	2.420	2.320	67,084
2026-04-21	2.490	2.490	2.410	2.410	2.310	105,491
2026-04-20	2.490	2.490	2.445	2.470	2.368	274,167
2026-04-17	2.460	2.460	2.420	2.460	2.358	129,551
2026-04-16	2.460	2.490	2.440	2.440	2.339	186,534
2026-04-15	2.430	2.450	2.420	2.420	2.320	143,722
2026-04-14	2.450	2.450	2.380	2.380	2.282	140,793
2026-04-13	2.650	2.650	2.440	2.440	2.339	81,141
2026-04-10	2.550	2.610	2.520	2.530	2.426	133,490
2026-04-09	2.540	2.570	2.490	2.540	2.435	123,868
2026-04-08	2.460	2.580	2.460	2.540	2.435	92,683
2026-04-07	2.475	2.510	2.450	2.460	2.358	130,825
2026-04-02	2.515	2.530	2.460	2.480	2.378	111,922
2026-04-01	2.535	2.540	2.480	2.500	2.397	457,990
2026-03-31	2.380	2.550	2.380	2.520	2.416	329,526
2026-03-30	2.420	2.440	2.380	2.390	2.291	460,791
2026-03-27	2.460	2.500	2.390	2.440	2.339	251,966
2026-03-26	2.480	2.510	2.450	2.500	2.397	153,682
2026-03-25	2.470	2.500	2.450	2.480	2.378	95,475
2026-03-24	2.330	2.450	2.310	2.450	2.349	262,748
2026-03-23	2.310	2.310	2.220	2.250	2.157	301,441
2026-03-20	2.440	2.440	2.300	2.300	2.205	1,065,284
2026-03-19	2.530	2.530	2.430	2.440	2.339	152,363
2026-03-18	2.570	2.610	2.530	2.540	2.435	92,161
2026-03-17	2.610	2.630	2.535	2.560	2.454	142,065
2026-03-16	2.600	2.640	2.600	2.620	2.512	167,062
2026-03-13	2.610	2.620	2.580	2.620	2.512	198,738
2026-03-12	2.680	2.710	2.580	2.610	2.502	561,378
2026-03-11	2.570	2.740	2.530	2.670	2.560	350,171
2026-03-10	2.390	2.540	2.390	2.510	2.406	211,562
2026-03-09	2.410	2.430	2.320	2.360	2.263	206,681
2026-03-06	2.550	2.550	2.470	2.470	2.368	250,021
2026-03-05	2.570	2.590	2.530	2.550	2.445	67,604
2026-03-04	2.570	2.580	2.520	2.530	2.426	147,367
2026-03-03	2.550	2.580	2.550	2.570	2.464	72,210
2026-03-02	2.640	2.640	2.570	2.580	2.473	86,771
2026-02-27	2.680	2.690	2.640	2.650	2.541	137,794
2026-02-26	2.680	2.730	2.650	2.680	2.569	155,627
2026-02-25	2.750	2.750	2.630	2.690	2.579	86,360
2026-02-24	2.715	2.750	2.660	2.660	2.550	183,013
2026-02-23	2.750	2.750	2.690	2.720	2.608	107,492
2026-02-20	2.660	2.710	2.660	2.710	2.598	90,938
2026-02-19	2.710	2.745	2.700	2.720	2.608	74,293
2026-02-18	2.600	2.710	2.600	2.680	2.569	122,736
2026-02-17	2.630	2.630	2.590	2.620	2.512	101,498
2026-02-16	2.630	2.640	2.590	2.630	2.521	132,727
2026-02-13	2.650	2.670	2.590	2.630	2.521	111,444
2026-02-12	2.730	2.730	2.620	2.620	2.512	203,724
2026-02-11	2.780	2.780	2.690	2.730	2.617	400,620
2026-02-10	2.690	2.790	2.690	2.780	2.665	214,867
2026-02-09	2.700	2.720	2.670	2.720	2.608	90,535
2026-02-06	2.830	2.830	2.650	2.650	2.541	186,937
2026-02-05	2.930	2.930	2.685	2.740	2.627	441,558
2026-02-04	2.980	3.050	2.785	2.790	2.675	497,073

← NewerPage 3 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.