Fleetpartners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.270 | 3.370 | 3.210 | 3.230 | 2.958 | 767,445 |
| 2024-11-22 | 3.310 | 3.310 | 3.200 | 3.250 | 2.976 | 237,884 |
| 2024-11-21 | 3.260 | 3.260 | 3.140 | 3.210 | 2.939 | 335,226 |
| 2024-11-20 | 3.150 | 3.290 | 3.100 | 3.260 | 2.985 | 308,846 |
| 2024-11-19 | 3.240 | 3.240 | 3.080 | 3.100 | 2.839 | 263,106 |
| 2024-11-18 | 3.100 | 3.270 | 3.005 | 3.100 | 2.839 | 387,540 |
| 2024-11-15 | 3.090 | 3.090 | 2.940 | 2.960 | 2.710 | 20,308 |
| 2024-11-14 | 2.940 | 2.960 | 2.890 | 2.950 | 2.701 | 204,168 |
| 2024-11-13 | 3.090 | 3.090 | 2.915 | 2.940 | 2.692 | 646,297 |
| 2024-11-12 | 3.110 | 3.110 | 2.980 | 3.000 | 2.747 | 355,262 |
| 2024-11-11 | 2.910 | 3.050 | 2.910 | 2.970 | 2.720 | 146,928 |
| 2024-11-08 | 3.070 | 3.110 | 3.040 | 3.060 | 2.802 | 109,292 |
| 2024-11-07 | 3.000 | 3.030 | 2.940 | 3.020 | 2.765 | 200,550 |
| 2024-11-06 | 2.890 | 2.980 | 2.890 | 2.960 | 2.710 | 217,180 |
| 2024-11-05 | 2.950 | 2.950 | 2.860 | 2.880 | 2.637 | 147,961 |
| 2024-11-04 | 2.850 | 2.980 | 2.850 | 2.940 | 2.692 | 119,731 |
| 2024-11-01 | 3.040 | 3.040 | 2.845 | 2.900 | 2.655 | 146,341 |
| 2024-10-31 | 2.950 | 2.970 | 2.920 | 2.930 | 2.683 | 189,347 |
| 2024-10-30 | 3.150 | 3.150 | 2.950 | 2.980 | 2.729 | 169,281 |
| 2024-10-29 | 3.050 | 3.080 | 3.030 | 3.040 | 2.784 | 330,612 |
| 2024-10-28 | 3.140 | 3.140 | 3.075 | 3.080 | 2.820 | 38,388 |
| 2024-10-25 | 3.100 | 3.240 | 3.100 | 3.150 | 2.884 | 231,218 |
| 2024-10-24 | 3.090 | 3.170 | 3.080 | 3.100 | 2.839 | 182,810 |
| 2024-10-23 | 3.050 | 3.115 | 3.040 | 3.100 | 2.839 | 136,030 |
| 2024-10-22 | 3.080 | 3.090 | 3.040 | 3.050 | 2.793 | 153,438 |
| 2024-10-21 | 3.090 | 3.100 | 3.070 | 3.090 | 2.829 | 138,922 |
| 2024-10-18 | 3.110 | 3.110 | 3.050 | 3.080 | 2.820 | 207,619 |
| 2024-10-17 | 3.090 | 3.120 | 3.080 | 3.120 | 2.857 | 258,170 |
| 2024-10-16 | 3.100 | 3.110 | 3.080 | 3.080 | 2.820 | 153,491 |
| 2024-10-15 | 3.090 | 3.145 | 3.090 | 3.130 | 2.866 | 122,419 |
| 2024-10-14 | 3.080 | 3.120 | 3.060 | 3.100 | 2.839 | 306,921 |
| 2024-10-11 | 3.100 | 3.130 | 3.090 | 3.110 | 2.848 | 101,719 |
| 2024-10-10 | 3.080 | 3.150 | 3.080 | 3.100 | 2.839 | 209,691 |
| 2024-10-09 | 3.070 | 3.085 | 3.045 | 3.060 | 2.802 | 91,356 |
| 2024-10-08 | 3.080 | 3.115 | 3.030 | 3.070 | 2.811 | 342,954 |
| 2024-10-07 | 3.020 | 3.080 | 3.020 | 3.080 | 2.820 | 46,576 |
| 2024-10-04 | 2.980 | 3.050 | 2.980 | 3.020 | 2.765 | 361,393 |
| 2024-10-03 | 3.010 | 3.050 | 3.010 | 3.010 | 2.756 | 140,600 |
| 2024-10-02 | 3.020 | 3.080 | 3.015 | 3.040 | 2.784 | 140,300 |
| 2024-10-01 | 3.110 | 3.110 | 3.040 | 3.040 | 2.784 | 176,308 |
| 2024-09-30 | 3.070 | 3.130 | 3.060 | 3.090 | 2.829 | 300,288 |
| 2024-09-27 | 2.950 | 3.080 | 2.950 | 3.060 | 2.802 | 588,189 |
| 2024-09-26 | 2.960 | 2.985 | 2.935 | 2.970 | 2.720 | 419,631 |
| 2024-09-25 | 2.980 | 2.980 | 2.860 | 2.950 | 2.701 | 227,487 |
| 2024-09-24 | 2.990 | 3.000 | 2.890 | 2.900 | 2.655 | 217,400 |
| 2024-09-23 | 3.020 | 3.020 | 2.940 | 2.970 | 2.720 | 107,803 |
| 2024-09-20 | 3.090 | 3.090 | 3.000 | 3.010 | 2.756 | 444,972 |
| 2024-09-19 | 2.940 | 3.060 | 2.920 | 3.060 | 2.802 | 390,947 |
| 2024-09-18 | 3.000 | 3.030 | 2.930 | 2.940 | 2.692 | 133,643 |
| 2024-09-17 | 3.040 | 3.065 | 2.995 | 3.010 | 2.756 | 100,407 |
| 2024-09-16 | 3.060 | 3.070 | 3.030 | 3.070 | 2.811 | 45,499 |
| 2024-09-13 | 3.050 | 3.100 | 3.010 | 3.040 | 2.784 | 122,882 |
| 2024-09-12 | 3.010 | 3.075 | 3.000 | 3.050 | 2.793 | 149,483 |
| 2024-09-11 | 3.020 | 3.060 | 2.980 | 2.980 | 2.729 | 142,355 |
| 2024-09-10 | 3.040 | 3.055 | 3.010 | 3.010 | 2.756 | 165,527 |
| 2024-09-09 | 2.970 | 3.030 | 2.970 | 3.010 | 2.756 | 147,924 |
| 2024-09-06 | 3.010 | 3.050 | 3.000 | 3.010 | 2.756 | 102,245 |
| 2024-09-05 | 3.000 | 3.070 | 2.980 | 3.050 | 2.793 | 125,684 |
| 2024-09-04 | 3.110 | 3.120 | 2.990 | 3.000 | 2.747 | 195,977 |
| 2024-09-03 | 3.130 | 3.190 | 3.110 | 3.120 | 2.857 | 474,525 |
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.