Freightways Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.850	11.850	11.820	11.820	11.603	1,208
2026-07-24	11.500	11.500	11.500	11.500	11.289	0
2026-07-23	11.500	11.500	11.500	11.500	11.289	88
2026-07-22	11.510	11.510	11.500	11.500	11.289	5,027
2026-07-21	11.690	11.690	11.570	11.690	11.476	710
2026-07-20	11.560	11.560	11.560	11.560	11.348	0
2026-07-17	11.570	11.570	11.560	11.560	11.348	1,328
2026-07-16	11.700	11.700	11.550	11.550	11.338	2,000
2026-07-15	11.890	11.890	11.890	11.890	11.672	0
2026-07-14	11.890	11.890	11.890	11.890	11.672	0
2026-07-13	11.890	11.890	11.890	11.890	11.672	0
2026-07-10	11.510	11.890	11.500	11.890	11.672	1,110
2026-07-09	11.510	11.510	11.450	11.460	11.250	1,001
2026-07-08	11.500	11.500	11.500	11.500	11.289	631
2026-07-07	11.500	11.500	11.500	11.500	11.289	869
2026-07-06	11.460	11.460	11.450	11.450	11.240	4
2026-07-03	11.450	11.450	11.450	11.450	11.240	0
2026-07-02	11.440	11.450	11.440	11.450	11.240	2
2026-07-01	11.430	11.430	11.430	11.430	11.220	11,346
2026-06-30	11.410	11.410	11.410	11.410	11.201	5
2026-06-29	11.420	11.420	11.420	11.420	11.211	0
2026-06-26	11.410	11.420	11.410	11.420	11.211	2
2026-06-25	11.400	11.400	11.400	11.400	11.191	1
2026-06-24	11.390	11.390	11.390	11.390	11.181	0
2026-06-23	11.390	11.390	11.390	11.390	11.181	0
2026-06-22	11.390	11.390	11.390	11.390	11.181	0
2026-06-19	11.390	11.390	11.390	11.390	11.181	2
2026-06-18	11.360	11.380	11.360	11.380	11.171	3
2026-06-17	11.360	11.360	11.360	11.360	11.152	0
2026-06-16	11.360	11.360	11.360	11.360	11.152	0
2026-06-15	11.360	11.360	11.360	11.360	11.152	4
2026-06-12	11.350	11.350	11.350	11.350	11.142	50
2026-06-11	11.020	11.020	11.020	11.020	10.818	0
2026-06-10	11.020	11.020	11.020	11.020	10.818	0
2026-06-09	11.020	11.020	11.020	11.020	10.818	1
2026-06-05	11.010	11.010	11.010	11.010	10.808	0
2026-06-04	11.010	11.010	11.010	11.010	10.808	0
2026-06-03	11.100	11.110	10.990	11.010	10.808	896
2026-06-02	10.700	10.700	10.700	10.700	10.504	0
2026-06-01	10.700	10.700	10.700	10.700	10.504	0
2026-05-29	10.700	10.700	10.700	10.700	10.504	0
2026-05-28	10.700	10.700	10.700	10.700	10.504	0
2026-05-27	10.700	10.700	10.700	10.700	10.504	1
2026-05-26	10.690	10.690	10.690	10.690	10.494	1
2026-05-25	10.680	10.680	10.680	10.680	10.484	0
2026-05-22	10.680	10.680	10.680	10.680	10.484	0
2026-05-21	10.680	10.680	10.680	10.680	10.484	158
2026-05-20	10.600	10.680	10.600	10.680	10.484	311
2026-05-19	10.610	10.610	10.600	10.600	10.406	733
2026-05-18	10.510	10.520	10.510	10.520	10.327	211
2026-05-15	10.500	10.500	10.500	10.500	10.308	0
2026-05-14	10.900	10.900	10.500	10.500	10.308	57
2026-05-13	10.900	10.900	10.890	10.900	10.700	407
2026-05-12	10.000	10.000	10.000	10.000	9.817	0
2026-05-11	10.000	10.000	10.000	10.000	9.817	0
2026-05-08	10.000	10.000	10.000	10.000	9.817	0
2026-05-07	10.000	10.000	10.000	10.000	9.817	0
2026-05-06	10.000	10.000	10.000	10.000	9.817	0
2026-05-05	10.000	10.000	10.000	10.000	9.817	0
2026-05-04	10.000	10.000	10.000	10.000	9.817	0

← NewerPage 2 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.