Fleetpartners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.740 | 4.790 | 4.740 | 4.770 | 4.770 | 254,997 |
| 2026-10-15 | 4.750 | 4.750 | 4.700 | 4.740 | 4.740 | 733,423 |
| 2026-10-14 | 4.740 | 4.760 | 4.720 | 4.750 | 4.750 | 477,786 |
| 2026-10-13 | 4.750 | 4.780 | 4.710 | 4.730 | 4.730 | 534,551 |
| 2026-10-12 | 4.750 | 4.760 | 4.680 | 4.750 | 4.750 | 347,311 |
| 2026-10-09 | 4.710 | 4.750 | 4.700 | 4.750 | 4.750 | 307,217 |
| 2026-10-08 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 1,702,386 |
| 2026-10-07 | 4.670 | 4.720 | 4.660 | 4.720 | 4.720 | 997,438 |
| 2026-10-06 | 4.680 | 4.700 | 4.650 | 4.660 | 4.660 | 385,985 |
| 2026-10-05 | 4.690 | 4.720 | 4.650 | 4.670 | 4.670 | 297,326 |
| 2026-10-02 | 4.660 | 4.690 | 4.640 | 4.670 | 4.670 | 134,340 |
| 2026-10-01 | 4.630 | 4.670 | 4.630 | 4.660 | 4.660 | 875,194 |
| 2026-09-30 | 4.650 | 4.690 | 4.620 | 4.630 | 4.630 | 508,416 |
| 2026-09-29 | 4.620 | 4.640 | 4.600 | 4.640 | 4.640 | 963,121 |
| 2026-09-28 | 4.650 | 4.660 | 4.570 | 4.610 | 4.610 | 1,073,243 |
| 2026-09-25 | 4.660 | 4.660 | 4.620 | 4.630 | 4.630 | 291,555 |
| 2026-09-24 | 4.630 | 4.670 | 4.610 | 4.650 | 4.650 | 768,477 |
| 2026-09-23 | 4.660 | 4.690 | 4.640 | 4.660 | 4.660 | 528,585 |
| 2026-09-22 | 4.730 | 4.730 | 4.630 | 4.670 | 4.670 | 1,775,224 |
| 2026-09-21 | 4.680 | 4.740 | 4.660 | 4.710 | 4.710 | 204,508 |
| 2026-09-18 | 4.700 | 4.700 | 4.650 | 4.680 | 4.680 | 2,108,297 |
| 2026-09-17 | 4.650 | 4.690 | 4.640 | 4.690 | 4.690 | 186,592 |
| 2026-09-16 | 4.630 | 4.670 | 4.620 | 4.670 | 4.670 | 1,012,009 |
| 2026-09-15 | 4.630 | 4.650 | 4.620 | 4.640 | 4.640 | 911,926 |
| 2026-09-14 | 4.400 | 4.650 | 4.400 | 4.630 | 4.630 | 2,509,277 |
| 2026-09-11 | 4.060 | 4.150 | 4.060 | 4.130 | 4.130 | 318,694 |
| 2026-09-10 | 4.100 | 4.120 | 4.060 | 4.090 | 4.090 | 253,733 |
| 2026-09-09 | 4.160 | 4.180 | 4.110 | 4.120 | 4.120 | 568,964 |
| 2026-09-08 | 4.190 | 4.210 | 4.140 | 4.160 | 4.160 | 889,843 |
| 2026-09-07 | 4.190 | 4.220 | 4.170 | 4.190 | 4.190 | 241,666 |
| 2026-09-04 | 4.190 | 4.220 | 4.180 | 4.220 | 4.220 | 302,904 |
| 2026-09-03 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 406,362 |
| 2026-09-02 | 4.160 | 4.220 | 4.160 | 4.190 | 4.190 | 310,568 |
| 2026-09-01 | 4.170 | 4.210 | 4.160 | 4.170 | 4.170 | 262,864 |
| 2026-08-31 | 4.200 | 4.200 | 4.150 | 4.180 | 4.180 | 230,677 |
| 2026-08-28 | 4.200 | 4.230 | 4.160 | 4.200 | 4.200 | 146,827 |
| 2026-08-27 | 4.200 | 4.240 | 4.140 | 4.190 | 4.190 | 490,726 |
| 2026-08-26 | 4.240 | 4.270 | 4.170 | 4.210 | 4.210 | 824,972 |
| 2026-08-25 | 4.230 | 4.270 | 4.190 | 4.240 | 4.240 | 614,885 |
| 2026-08-24 | 4.220 | 4.250 | 4.170 | 4.200 | 4.200 | 402,732 |
| 2026-08-21 | 4.190 | 4.210 | 4.160 | 4.200 | 4.200 | 263,141 |
| 2026-08-20 | 4.200 | 4.250 | 4.190 | 4.210 | 4.210 | 386,676 |
| 2026-08-19 | 4.240 | 4.270 | 4.120 | 4.200 | 4.200 | 1,130,222 |
| 2026-08-18 | 4.200 | 4.260 | 4.195 | 4.240 | 4.240 | 1,399,006 |
| 2026-08-17 | 4.190 | 4.210 | 4.170 | 4.200 | 4.200 | 727,730 |
| 2026-08-14 | 4.170 | 4.210 | 4.160 | 4.210 | 4.210 | 1,159,595 |
| 2026-08-13 | 4.100 | 4.170 | 4.100 | 4.170 | 4.170 | 751,284 |
| 2026-08-12 | 4.050 | 4.130 | 3.980 | 4.100 | 4.100 | 1,636,949 |
| 2026-08-11 | 3.840 | 3.900 | 3.840 | 3.870 | 3.870 | 942,248 |
| 2026-08-10 | 3.730 | 3.930 | 3.730 | 3.890 | 3.890 | 850,452 |
| 2026-08-07 | 3.420 | 3.480 | 3.370 | 3.470 | 3.470 | 550,112 |
| 2026-08-06 | 3.430 | 3.460 | 3.375 | 3.400 | 3.400 | 601,222 |
| 2026-08-05 | 3.450 | 3.470 | 3.430 | 3.430 | 3.430 | 1,043,272 |
| 2026-08-04 | 3.330 | 3.440 | 3.310 | 3.430 | 3.430 | 856,593 |
| 2026-08-03 | 3.270 | 3.330 | 3.250 | 3.320 | 3.320 | 1,522,429 |
| 2026-07-31 | 2.900 | 2.920 | 2.830 | 2.830 | 2.830 | 533,849 |
| 2026-07-30 | 2.900 | 2.940 | 2.860 | 2.860 | 2.860 | 405,553 |
| 2026-07-29 | 2.865 | 2.890 | 2.850 | 2.890 | 2.890 | 186,316 |
| 2026-07-28 | 2.860 | 2.905 | 2.840 | 2.840 | 2.840 | 275,105 |
| 2026-07-27 | 2.860 | 2.910 | 2.835 | 2.890 | 2.890 | 376,819 |
Page 1 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.