Freightways Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 8.570 | 8.570 | 8.570 | 8.570 | 7.833 | 0 |
| 2024-09-02 | 8.570 | 8.570 | 8.570 | 8.570 | 7.833 | 0 |
| 2024-08-30 | 8.560 | 8.570 | 8.560 | 8.570 | 7.833 | 3,952 |
| 2024-08-29 | 7.600 | 7.600 | 7.600 | 7.600 | 6.946 | 0 |
| 2024-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 6.946 | 0 |
| 2024-08-27 | 7.600 | 7.600 | 7.600 | 7.600 | 6.946 | 0 |
| 2024-08-26 | 7.610 | 7.610 | 7.600 | 7.600 | 6.946 | 2,108 |
| 2024-08-23 | 7.590 | 7.600 | 7.590 | 7.600 | 6.946 | 4,129 |
| 2024-08-22 | 7.110 | 7.110 | 7.110 | 7.110 | 6.498 | 0 |
| 2024-08-21 | 7.110 | 7.110 | 7.110 | 7.110 | 6.498 | 0 |
| 2024-08-20 | 7.110 | 7.110 | 7.110 | 7.110 | 6.498 | 0 |
| 2024-08-19 | 7.110 | 7.110 | 7.110 | 7.110 | 6.498 | 0 |
| 2024-08-16 | 7.110 | 7.110 | 7.110 | 7.110 | 6.498 | 0 |
| 2024-08-15 | 7.110 | 7.110 | 7.110 | 7.110 | 6.498 | 580 |
| 2024-08-14 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-13 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-12 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-09 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-08 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-07 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-06 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-05 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-02 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-08-01 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-31 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-30 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-29 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-26 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-25 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-24 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-23 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-22 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-19 | 7.160 | 7.160 | 7.160 | 7.160 | 6.544 | 0 |
| 2024-07-18 | 7.150 | 7.160 | 7.150 | 7.160 | 6.544 | 456 |
| 2024-07-17 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-16 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-15 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-12 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-11 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-10 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-09 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-08 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-05 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-04 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-03 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-02 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-07-01 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 0 |
| 2024-06-28 | 7.220 | 7.220 | 7.220 | 7.220 | 6.599 | 210 |
| 2024-06-27 | 7.280 | 7.280 | 7.210 | 7.210 | 6.590 | 428 |
| 2024-06-26 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-25 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-24 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-20 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-19 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-18 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-17 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-14 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-13 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
| 2024-06-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.581 | 0 |
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.