Freightways Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.910	9.910	9.910	9.910	9.910	0
2026-10-16	9.900	9.920	9.900	9.910	9.910	117
2026-10-15	9.920	9.920	9.920	9.920	9.920	1
2026-10-14	9.930	9.930	9.930	9.930	9.930	0
2026-10-13	9.930	9.930	9.930	9.930	9.930	1
2026-10-12	9.940	9.940	9.940	9.940	9.940	2
2026-10-09	9.950	9.950	9.950	9.950	9.950	2
2026-10-08	10.000	10.000	10.000	10.000	10.000	0
2026-10-07	10.000	10.000	10.000	10.000	10.000	0
2026-10-06	10.150	10.150	10.000	10.000	10.000	51
2026-10-05	10.220	10.220	10.220	10.220	10.220	0
2026-10-02	10.300	10.300	10.220	10.220	10.220	15
2026-10-01	10.430	10.430	10.430	10.430	10.430	3
2026-09-30	10.510	10.510	10.510	10.510	10.510	1
2026-09-29	10.590	10.590	10.590	10.590	10.590	2
2026-09-28	10.590	10.590	10.590	10.590	10.590	1
2026-09-25	10.510	10.510	10.510	10.510	10.510	1
2026-09-24	10.590	10.590	10.590	10.590	10.590	0
2026-09-23	10.590	10.590	10.590	10.590	10.590	1
2026-09-22	10.590	10.590	10.590	10.590	10.590	1
2026-09-21	10.670	10.670	10.670	10.670	10.670	0
2026-09-18	10.850	10.850	10.670	10.670	10.670	3
2026-09-17	10.850	10.850	10.850	10.850	10.850	0
2026-09-16	10.850	10.850	10.850	10.850	10.850	0
2026-09-15	10.850	10.850	10.850	10.850	10.850	0
2026-09-14	10.850	10.850	10.850	10.850	10.850	47
2026-09-11	10.840	10.840	10.810	10.810	10.810	44
2026-09-10	10.870	10.870	10.870	10.870	10.870	0
2026-09-09	10.870	10.870	10.870	10.870	10.675	0
2026-09-08	10.870	10.870	10.870	10.870	10.675	0
2026-09-07	10.870	10.870	10.870	10.870	10.675	0
2026-09-04	11.190	11.190	10.870	10.870	10.671	48
2026-09-03	11.210	11.210	11.210	11.210	11.005	0
2026-09-02	11.210	11.210	11.210	11.210	11.005	4
2026-09-01	11.200	11.200	11.200	11.200	10.995	1
2026-08-31	11.200	11.200	11.200	11.200	10.995	1
2026-08-28	11.010	11.010	11.010	11.010	10.808	2
2026-08-27	11.000	11.000	11.000	11.000	10.798	0
2026-08-26	11.010	11.010	11.000	11.000	10.798	2,126
2026-08-25	11.990	11.990	10.980	10.980	10.779	50
2026-08-24	11.990	11.990	11.990	11.990	11.770	310
2026-08-21	11.890	11.990	11.890	11.990	11.770	167
2026-08-20	11.910	11.910	11.910	11.910	11.692	0
2026-08-19	11.910	11.910	11.910	11.910	11.692	0
2026-08-18	11.910	11.910	11.910	11.910	11.692	0
2026-08-17	11.910	11.910	11.910	11.910	11.692	175
2026-08-14	11.900	11.900	11.900	11.900	11.682	629
2026-08-13	11.950	11.950	11.950	11.950	11.731	1
2026-08-12	12.020	12.020	12.020	12.020	11.800	0
2026-08-11	12.020	12.020	12.020	12.020	11.800	0
2026-08-10	12.020	12.020	12.020	12.020	11.800	0
2026-08-07	12.020	12.020	12.020	12.020	11.800	3
2026-08-06	12.000	12.000	12.000	12.000	11.780	0
2026-08-05	12.000	12.000	12.000	12.000	11.780	1,676
2026-08-04	11.560	11.560	11.560	11.560	11.348	0
2026-08-03	11.560	11.560	11.560	11.560	11.348	0
2026-07-31	11.560	11.560	11.560	11.560	11.348	0
2026-07-30	11.560	11.560	11.560	11.560	11.348	4
2026-07-29	11.550	11.550	11.550	11.550	11.338	0
2026-07-28	11.550	11.550	11.550	11.550	11.338	100

Page 1 of 13 · 767 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1949 NZD
2026-03-05	0.1761 NZD
2025-09-11	0.1878 NZD
2025-03-06	0.1724 NZD
2024-09-12	0.1738 NZD
2024-03-07	0.1676 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.