Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.040	3.090	2.990	3.000	2.747	401,316
2025-05-20	2.950	3.030	2.950	3.010	2.756	236,621
2025-05-19	2.970	3.060	2.970	2.990	2.738	181,119
2025-05-16	2.990	3.020	2.960	2.980	2.729	293,228
2025-05-15	3.130	3.130	2.950	2.990	2.738	794,205
2025-05-14	3.100	3.120	3.020	3.030	2.774	208,609
2025-05-13	3.120	3.150	3.060	3.080	2.820	400,777
2025-05-12	2.950	3.150	2.950	3.040	2.784	268,210
2025-05-09	2.950	3.000	2.940	2.980	2.729	129,304
2025-05-08	2.930	2.940	2.880	2.920	2.674	71,893
2025-05-07	2.960	2.960	2.830	2.900	2.655	251,345
2025-05-06	2.830	2.870	2.800	2.860	2.619	134,913
2025-05-05	2.950	2.950	2.770	2.800	2.564	160,640
2025-05-02	2.830	2.870	2.800	2.850	2.610	101,457
2025-05-01	2.820	2.850	2.800	2.830	2.591	262,425
2025-04-30	2.780	2.860	2.780	2.800	2.564	423,314
2025-04-29	2.725	2.795	2.725	2.780	2.546	214,321
2025-04-28	2.700	2.790	2.700	2.740	2.509	206,427
2025-04-24	2.720	2.770	2.690	2.730	2.500	112,231
2025-04-23	2.680	2.695	2.640	2.670	2.445	164,057
2025-04-22	2.660	2.700	2.630	2.640	2.417	120,215
2025-04-17	2.525	2.690	2.525	2.690	2.463	118,362
2025-04-16	2.700	2.720	2.630	2.660	2.436	206,043
2025-04-15	2.710	2.710	2.600	2.650	2.427	223,382
2025-04-14	2.610	2.710	2.610	2.700	2.472	246,606
2025-04-11	2.720	2.720	2.500	2.650	2.427	573,449
2025-04-10	2.550	2.625	2.530	2.620	2.399	258,121
2025-04-09	2.570	2.570	2.380	2.400	2.198	271,769
2025-04-08	2.650	2.660	2.545	2.560	2.344	472,176
2025-04-07	2.500	2.570	2.410	2.550	2.335	681,504
2025-04-04	2.690	2.690	2.600	2.630	2.408	556,577
2025-04-03	2.780	2.800	2.720	2.730	2.500	366,883
2025-04-02	2.670	2.810	2.670	2.800	2.564	368,938
2025-04-01	2.690	2.750	2.665	2.730	2.500	294,855
2025-03-31	2.700	2.700	2.640	2.680	2.454	185,260
2025-03-28	2.640	2.740	2.610	2.730	2.500	277,561
2025-03-27	2.760	2.760	2.590	2.630	2.408	322,050
2025-03-26	2.700	2.760	2.680	2.700	2.472	308,154
2025-03-25	2.680	2.740	2.670	2.720	2.491	274,414
2025-03-24	2.770	2.770	2.670	2.670	2.445	150,881
2025-03-21	2.730	2.770	2.705	2.740	2.509	1,018,253
2025-03-20	2.550	2.740	2.550	2.710	2.481	196,474
2025-03-19	2.610	2.660	2.600	2.640	2.417	199,076
2025-03-18	2.610	2.655	2.610	2.610	2.390	190,234
2025-03-17	2.590	2.630	2.590	2.600	2.381	287,278
2025-03-14	2.590	2.630	2.590	2.600	2.381	255,316
2025-03-13	2.580	2.620	2.570	2.580	2.362	471,901
2025-03-12	2.580	2.610	2.540	2.570	2.353	721,518
2025-03-11	2.650	2.660	2.580	2.600	2.381	430,287
2025-03-10	2.720	2.720	2.640	2.710	2.481	468,317
2025-03-07	2.580	2.670	2.580	2.630	2.408	633,942
2025-03-06	2.640	2.690	2.590	2.670	2.445	545,156
2025-03-05	2.720	2.720	2.610	2.650	2.427	526,186
2025-03-04	2.600	2.660	2.530	2.650	2.427	733,051
2025-03-03	2.520	2.600	2.490	2.580	2.362	639,542
2025-02-28	2.510	2.540	2.450	2.520	2.307	8,017,606
2025-02-27	2.500	2.565	2.480	2.550	2.335	968,598
2025-02-26	2.470	2.530	2.455	2.490	2.280	726,290
2025-02-25	2.630	2.630	2.480	2.520	2.307	579,056
2025-02-24	2.510	2.580	2.490	2.560	2.344	446,873

← NewerPage 7 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.