Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.870	2.990	2.860	2.970	2.847	413,244
2026-02-02	2.840	2.920	2.840	2.910	2.790	156,008
2026-01-30	2.900	2.920	2.845	2.860	2.742	158,829
2026-01-29	2.860	2.920	2.770	2.880	2.761	158,419
2026-01-28	2.840	2.840	2.790	2.810	2.694	108,885
2026-01-27	2.870	2.910	2.820	2.820	2.704	143,169
2026-01-23	2.860	2.930	2.800	2.890	2.771	190,084
2026-01-22	2.710	2.820	2.710	2.790	2.675	71,727
2026-01-21	2.790	2.790	2.710	2.750	2.636	140,112
2026-01-20	2.780	2.790	2.750	2.760	2.646	109,562
2026-01-19	2.810	2.835	2.780	2.790	2.675	101,556
2026-01-16	2.845	2.850	2.810	2.820	2.704	214,067
2026-01-15	2.940	2.940	2.800	2.830	2.713	128,993
2026-01-14	2.850	2.910	2.830	2.860	2.742	200,248
2026-01-13	2.920	2.920	2.850	2.860	2.742	113,508
2026-01-12	2.950	2.960	2.890	2.900	2.780	155,505
2026-01-09	2.940	2.960	2.920	2.940	2.819	134,988
2026-01-08	2.885	2.955	2.885	2.950	2.828	292,309
2026-01-07	2.820	2.890	2.790	2.850	2.732	163,726
2026-01-06	2.830	2.840	2.800	2.800	2.684	60,793
2026-01-05	2.890	2.890	2.810	2.830	2.713	66,870
2026-01-02	2.855	2.870	2.830	2.840	2.723	41,200
2025-12-31	2.880	2.880	2.820	2.830	2.713	24,082
2025-12-30	2.880	2.890	2.850	2.850	2.732	43,603
2025-12-29	2.905	2.905	2.860	2.860	2.742	87,075
2025-12-24	2.910	2.910	2.880	2.880	2.761	48,321
2025-12-23	2.940	2.945	2.890	2.930	2.809	138,838
2025-12-22	2.940	2.960	2.880	2.940	2.819	146,497
2025-12-19	2.980	3.000	2.870	2.870	2.751	1,682,636
2025-12-18	2.890	2.990	2.890	2.990	2.867	1,247,786
2025-12-17	2.920	2.960	2.900	2.940	2.819	148,794
2025-12-16	2.900	2.960	2.900	2.940	2.819	200,629
2025-12-15	2.970	2.975	2.850	2.920	2.799	268,629
2025-12-12	3.060	3.100	3.030	3.030	2.774	253,174
2025-12-11	3.090	3.090	3.025	3.070	2.811	128,254
2025-12-10	3.070	3.070	3.000	3.060	2.802	427,397
2025-12-09	3.110	3.120	3.015	3.040	2.784	997,375
2025-12-08	3.050	3.150	3.010	3.140	2.875	260,710
2025-12-05	3.010	3.060	3.010	3.040	2.784	142,917
2025-12-04	3.100	3.100	2.980	3.020	2.765	142,815
2025-12-03	3.020	3.050	2.960	3.010	2.756	514,192
2025-12-02	2.995	3.020	2.970	3.020	2.765	157,390
2025-12-01	3.070	3.070	2.990	3.000	2.747	227,193
2025-11-28	2.970	3.060	2.970	3.060	2.802	1,025,972
2025-11-27	2.920	2.970	2.890	2.970	2.720	167,558
2025-11-26	2.905	2.930	2.890	2.910	2.665	94,338
2025-11-25	2.890	2.910	2.840	2.890	2.646	208,827
2025-11-24	2.810	2.910	2.810	2.860	2.619	327,598
2025-11-21	2.850	2.890	2.800	2.810	2.573	194,677
2025-11-20	2.950	2.950	2.860	2.870	2.628	144,331
2025-11-19	2.870	2.880	2.830	2.860	2.619	187,837
2025-11-18	3.020	3.020	2.820	2.850	2.610	485,587
2025-11-17	2.860	3.100	2.850	3.010	2.756	313,613
2025-11-14	2.865	2.890	2.830	2.860	2.619	228,460
2025-11-13	2.910	2.945	2.860	2.880	2.637	205,740
2025-11-12	2.820	2.875	2.820	2.860	2.619	53,700
2025-11-11	2.870	2.880	2.810	2.810	2.573	302,992
2025-11-10	2.910	2.920	2.840	2.850	2.610	179,602
2025-11-07	2.850	2.860	2.720	2.830	2.591	517,783
2025-11-06	2.850	2.895	2.830	2.850	2.610	124,024

← NewerPage 4 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.