Fleetpartners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.570	2.580	2.520	2.530	2.317	457,945
2025-02-20	2.570	2.600	2.540	2.580	2.362	621,311
2025-02-19	2.540	2.605	2.540	2.570	2.353	673,033
2025-02-18	2.620	2.640	2.530	2.550	2.335	698,338
2025-02-17	2.570	2.650	2.530	2.640	2.417	677,842
2025-02-14	2.700	2.700	2.570	2.570	2.353	539,261
2025-02-13	2.780	2.780	2.590	2.640	2.417	687,325
2025-02-12	2.770	2.800	2.660	2.660	2.436	473,758
2025-02-11	2.900	2.900	2.770	2.800	2.564	183,756
2025-02-10	2.810	2.850	2.795	2.830	2.591	265,811
2025-02-07	2.850	2.850	2.780	2.830	2.591	308,811
2025-02-06	2.710	2.810	2.710	2.790	2.555	440,925
2025-02-05	2.900	2.900	2.760	2.780	2.546	296,546
2025-02-04	2.710	2.785	2.710	2.760	2.527	201,724
2025-02-03	2.750	2.790	2.710	2.730	2.500	382,586
2025-01-31	2.870	2.880	2.810	2.810	2.573	112,171
2025-01-30	2.930	2.930	2.815	2.870	2.628	632,001
2025-01-29	2.860	2.885	2.825	2.850	2.610	344,511
2025-01-28	2.860	2.895	2.840	2.850	2.610	223,333
2025-01-24	2.950	3.010	2.860	2.880	2.637	382,741
2025-01-23	3.010	3.090	2.990	3.060	2.802	1,545,408
2025-01-22	2.950	3.020	2.900	3.010	2.756	564,672
2025-01-21	2.890	2.965	2.880	2.950	2.701	349,868
2025-01-20	2.900	2.925	2.890	2.900	2.655	159,428
2025-01-17	2.800	2.880	2.780	2.860	2.619	186,582
2025-01-16	2.790	2.860	2.770	2.790	2.555	255,544
2025-01-15	2.670	2.790	2.670	2.770	2.536	280,508
2025-01-14	2.610	2.720	2.610	2.690	2.463	242,206
2025-01-13	2.680	2.690	2.620	2.670	2.445	209,331
2025-01-10	2.790	2.790	2.705	2.730	2.500	192,216
2025-01-09	2.760	2.820	2.740	2.810	2.573	237,824
2025-01-08	2.720	2.790	2.680	2.780	2.546	464,828
2025-01-07	2.590	2.705	2.550	2.680	2.454	364,380
2025-01-06	2.650	2.650	2.560	2.590	2.372	208,012
2025-01-03	2.760	2.760	2.630	2.640	2.417	122,283
2025-01-02	2.650	2.690	2.620	2.690	2.463	210,580
2024-12-31	2.675	2.690	2.640	2.690	2.463	111,127
2024-12-30	2.740	2.750	2.680	2.700	2.472	217,950
2024-12-27	2.750	2.830	2.720	2.740	2.509	181,371
2024-12-24	2.800	2.810	2.690	2.810	2.573	393,973
2024-12-23	2.840	2.840	2.790	2.820	2.582	99,973
2024-12-20	2.930	2.940	2.830	2.830	2.591	366,251
2024-12-19	3.100	3.100	2.900	2.920	2.674	112,956
2024-12-18	3.020	3.040	2.970	3.000	2.747	438,862
2024-12-17	3.010	3.070	3.010	3.070	2.811	205,012
2024-12-16	3.080	3.080	3.010	3.060	2.802	198,599
2024-12-13	3.060	3.100	3.010	3.070	2.811	174,665
2024-12-12	3.260	3.260	3.020	3.070	2.811	89,587
2024-12-11	3.040	3.080	3.020	3.040	2.784	224,534
2024-12-10	3.060	3.120	3.035	3.100	2.839	239,589
2024-12-09	3.180	3.190	3.110	3.120	2.857	113,994
2024-12-06	3.110	3.200	3.100	3.170	2.903	303,987
2024-12-05	3.070	3.155	3.070	3.110	2.848	347,514
2024-12-04	3.120	3.120	3.030	3.030	2.774	419,771
2024-12-03	3.180	3.180	3.130	3.130	2.866	141,826
2024-12-02	3.170	3.195	3.160	3.160	2.894	72,598
2024-11-29	3.160	3.210	3.130	3.170	2.903	210,609
2024-11-28	3.220	3.220	3.140	3.160	2.894	178,225
2024-11-27	3.200	3.250	3.140	3.150	2.884	396,584
2024-11-26	3.220	3.270	3.160	3.250	2.976	282,333

← NewerPage 8 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.