Fleetpartners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.650 | 2.680 | 2.615 | 2.640 | 2.417 | 334,410 |
| 2025-08-12 | 2.660 | 2.690 | 2.590 | 2.690 | 2.463 | 651,895 |
| 2025-08-11 | 2.700 | 2.725 | 2.670 | 2.670 | 2.445 | 303,684 |
| 2025-08-08 | 2.750 | 2.750 | 2.700 | 2.730 | 2.500 | 141,191 |
| 2025-08-07 | 2.750 | 2.780 | 2.720 | 2.740 | 2.509 | 426,445 |
| 2025-08-06 | 2.740 | 2.765 | 2.710 | 2.760 | 2.527 | 331,358 |
| 2025-08-05 | 2.760 | 2.770 | 2.690 | 2.700 | 2.472 | 811,175 |
| 2025-08-04 | 2.760 | 2.795 | 2.740 | 2.750 | 2.518 | 694,155 |
| 2025-08-01 | 2.720 | 2.795 | 2.710 | 2.790 | 2.555 | 142,486 |
| 2025-07-31 | 2.760 | 2.775 | 2.720 | 2.740 | 2.509 | 326,313 |
| 2025-07-30 | 2.810 | 2.820 | 2.750 | 2.770 | 2.536 | 300,313 |
| 2025-07-29 | 2.850 | 2.910 | 2.820 | 2.820 | 2.582 | 201,310 |
| 2025-07-28 | 2.920 | 2.920 | 2.850 | 2.860 | 2.619 | 256,769 |
| 2025-07-25 | 2.820 | 2.860 | 2.785 | 2.860 | 2.619 | 288,896 |
| 2025-07-24 | 2.860 | 2.890 | 2.780 | 2.820 | 2.582 | 519,745 |
| 2025-07-23 | 3.100 | 3.110 | 2.820 | 2.860 | 2.619 | 613,332 |
| 2025-07-22 | 3.170 | 3.170 | 3.060 | 3.110 | 2.848 | 200,189 |
| 2025-07-21 | 3.130 | 3.150 | 3.070 | 3.070 | 2.811 | 167,409 |
| 2025-07-18 | 3.150 | 3.170 | 3.125 | 3.170 | 2.903 | 116,876 |
| 2025-07-17 | 3.160 | 3.185 | 3.130 | 3.150 | 2.884 | 112,535 |
| 2025-07-16 | 3.150 | 3.190 | 3.130 | 3.150 | 2.884 | 219,312 |
| 2025-07-15 | 3.150 | 3.230 | 3.145 | 3.210 | 2.939 | 213,474 |
| 2025-07-14 | 3.230 | 3.230 | 3.120 | 3.140 | 2.875 | 195,490 |
| 2025-07-11 | 3.180 | 3.230 | 3.160 | 3.200 | 2.930 | 169,628 |
| 2025-07-10 | 3.110 | 3.200 | 3.110 | 3.180 | 2.912 | 224,874 |
| 2025-07-09 | 3.100 | 3.120 | 3.070 | 3.100 | 2.839 | 239,847 |
| 2025-07-08 | 3.110 | 3.130 | 3.030 | 3.090 | 2.829 | 386,141 |
| 2025-07-07 | 3.080 | 3.090 | 3.040 | 3.060 | 2.802 | 277,338 |
| 2025-07-04 | 3.060 | 3.120 | 3.050 | 3.070 | 2.811 | 221,843 |
| 2025-07-03 | 3.030 | 3.110 | 3.030 | 3.100 | 2.839 | 229,998 |
| 2025-07-02 | 2.990 | 3.115 | 2.990 | 3.030 | 2.774 | 478,523 |
| 2025-07-01 | 3.150 | 3.150 | 2.990 | 2.990 | 2.738 | 192,308 |
| 2025-06-30 | 3.070 | 3.120 | 3.060 | 3.060 | 2.802 | 138,198 |
| 2025-06-27 | 3.040 | 3.080 | 3.010 | 3.080 | 2.820 | 178,298 |
| 2025-06-26 | 2.990 | 3.050 | 2.990 | 3.020 | 2.765 | 248,908 |
| 2025-06-25 | 2.920 | 3.020 | 2.920 | 2.990 | 2.738 | 437,563 |
| 2025-06-24 | 2.910 | 2.970 | 2.890 | 2.950 | 2.701 | 192,759 |
| 2025-06-23 | 2.940 | 2.960 | 2.900 | 2.930 | 2.683 | 110,834 |
| 2025-06-20 | 2.990 | 3.020 | 2.950 | 2.950 | 2.701 | 558,290 |
| 2025-06-19 | 3.040 | 3.050 | 2.980 | 2.990 | 2.738 | 286,529 |
| 2025-06-18 | 2.950 | 3.070 | 2.950 | 3.010 | 2.756 | 686,860 |
| 2025-06-17 | 2.930 | 2.990 | 2.930 | 2.980 | 2.729 | 107,463 |
| 2025-06-16 | 2.970 | 3.005 | 2.950 | 2.950 | 2.701 | 106,476 |
| 2025-06-13 | 3.050 | 3.050 | 2.980 | 2.990 | 2.738 | 264,322 |
| 2025-06-12 | 2.920 | 3.050 | 2.920 | 3.030 | 2.774 | 521,119 |
| 2025-06-11 | 2.990 | 3.010 | 2.920 | 2.920 | 2.674 | 421,062 |
| 2025-06-10 | 3.020 | 3.020 | 2.960 | 2.980 | 2.729 | 193,417 |
| 2025-06-06 | 3.000 | 3.000 | 2.960 | 2.990 | 2.738 | 464,532 |
| 2025-06-05 | 3.010 | 3.010 | 2.970 | 3.000 | 2.747 | 167,881 |
| 2025-06-04 | 2.980 | 3.030 | 2.980 | 3.000 | 2.747 | 205,098 |
| 2025-06-03 | 3.040 | 3.040 | 2.960 | 2.970 | 2.720 | 175,264 |
| 2025-06-02 | 2.980 | 3.030 | 2.975 | 3.000 | 2.747 | 220,166 |
| 2025-05-30 | 2.990 | 3.005 | 2.940 | 2.970 | 2.720 | 529,723 |
| 2025-05-29 | 2.995 | 3.015 | 2.960 | 2.960 | 2.710 | 143,302 |
| 2025-05-28 | 3.000 | 3.040 | 2.990 | 3.000 | 2.747 | 188,144 |
| 2025-05-27 | 3.000 | 3.020 | 2.965 | 2.990 | 2.738 | 174,296 |
| 2025-05-26 | 3.100 | 3.100 | 3.020 | 3.020 | 2.765 | 237,116 |
| 2025-05-23 | 3.130 | 3.140 | 3.030 | 3.030 | 2.774 | 342,697 |
| 2025-05-22 | 2.950 | 3.100 | 2.950 | 3.080 | 2.820 | 581,328 |
| 2025-05-21 | 3.040 | 3.090 | 2.990 | 3.000 | 2.747 | 401,316 |
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.