Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.840	2.850	2.770	2.850	2.610	792,786
2025-11-04	2.850	2.865	2.820	2.820	2.582	80,806
2025-11-03	2.910	2.920	2.850	2.850	2.610	125,172
2025-10-31	2.870	2.920	2.860	2.920	2.674	244,378
2025-10-30	2.870	2.870	2.820	2.850	2.610	84,423
2025-10-29	2.900	2.900	2.840	2.870	2.628	147,774
2025-10-28	2.910	2.910	2.810	2.840	2.600	137,343
2025-10-27	2.910	2.920	2.880	2.900	2.655	116,652
2025-10-24	3.000	3.000	2.890	2.890	2.646	116,141
2025-10-23	2.950	2.980	2.925	2.970	2.720	209,420
2025-10-22	2.920	2.960	2.850	2.950	2.701	234,302
2025-10-21	2.970	3.000	2.890	2.920	2.674	691,052
2025-10-20	2.950	3.000	2.940	2.960	2.710	273,978
2025-10-17	3.000	3.050	2.975	3.000	2.747	207,405
2025-10-16	2.950	3.060	2.950	3.050	2.793	870,868
2025-10-15	2.950	3.010	2.945	2.990	2.738	278,532
2025-10-14	2.870	2.950	2.870	2.920	2.674	207,913
2025-10-13	2.800	2.950	2.760	2.940	2.692	275,555
2025-10-10	2.820	2.820	2.780	2.800	2.564	97,730
2025-10-09	2.830	2.830	2.785	2.800	2.564	147,177
2025-10-08	2.820	2.820	2.740	2.800	2.564	203,726
2025-10-07	2.860	2.870	2.810	2.810	2.573	153,146
2025-10-06	2.930	2.945	2.860	2.870	2.628	123,236
2025-10-03	2.910	2.960	2.870	2.940	2.692	265,615
2025-10-02	2.850	2.930	2.850	2.930	2.683	487,765
2025-10-01	2.820	2.930	2.820	2.880	2.637	318,569
2025-09-30	2.940	2.940	2.820	2.890	2.646	201,796
2025-09-29	2.900	2.950	2.880	2.930	2.683	266,499
2025-09-26	2.820	2.920	2.820	2.860	2.619	179,811
2025-09-25	2.820	2.860	2.810	2.820	2.582	156,818
2025-09-24	2.910	2.910	2.830	2.830	2.591	208,230
2025-09-23	2.990	3.000	2.890	2.900	2.655	218,212
2025-09-22	2.960	2.990	2.920	2.990	2.738	212,031
2025-09-19	2.960	2.970	2.860	2.910	2.665	826,692
2025-09-18	3.010	3.030	2.890	2.940	2.692	490,538
2025-09-17	2.750	2.760	2.720	2.760	2.527	31,008,301
2025-09-16	2.720	2.790	2.720	2.750	2.518	466,711
2025-09-15	2.690	2.740	2.670	2.740	2.509	490,164
2025-09-12	2.680	2.720	2.680	2.690	2.463	108,769
2025-09-11	2.715	2.715	2.670	2.690	2.463	180,643
2025-09-10	2.680	2.700	2.650	2.690	2.463	109,726
2025-09-09	2.730	2.730	2.680	2.680	2.454	97,079
2025-09-08	2.750	2.760	2.705	2.730	2.500	78,055
2025-09-05	2.740	2.800	2.740	2.780	2.546	95,311
2025-09-04	2.720	2.770	2.720	2.750	2.518	135,197
2025-09-03	2.770	2.780	2.710	2.710	2.481	264,014
2025-09-02	2.760	2.810	2.760	2.790	2.555	35,693
2025-09-01	2.800	2.870	2.770	2.770	2.536	166,983
2025-08-29	2.800	2.825	2.800	2.820	2.582	120,555
2025-08-28	2.820	2.840	2.765	2.790	2.555	209,074
2025-08-27	2.860	2.860	2.795	2.820	2.582	173,895
2025-08-26	2.820	2.840	2.770	2.800	2.564	249,869
2025-08-25	2.710	2.810	2.710	2.800	2.564	517,453
2025-08-22	2.690	2.740	2.670	2.720	2.491	228,372
2025-08-21	2.690	2.690	2.620	2.690	2.463	478,994
2025-08-20	2.760	2.780	2.650	2.650	2.427	239,835
2025-08-19	2.650	2.750	2.640	2.750	2.518	675,547
2025-08-18	2.700	2.700	2.640	2.670	2.445	141,496
2025-08-15	2.630	2.670	2.610	2.670	2.445	314,724
2025-08-14	2.630	2.665	2.630	2.640	2.417	267,462

← NewerPage 5 of 22 · 1,267 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.