Freightways Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.000	10.000	10.000	10.000	9.817	0
2026-05-01	10.000	10.000	10.000	10.000	9.817	0
2026-04-30	10.000	10.000	10.000	10.000	9.817	0
2026-04-29	10.000	10.000	10.000	10.000	9.817	0
2026-04-28	10.000	10.000	10.000	10.000	9.817	0
2026-04-27	10.000	10.000	10.000	10.000	9.817	0
2026-04-24	10.000	10.000	10.000	10.000	9.817	0
2026-04-23	10.000	10.000	10.000	10.000	9.817	0
2026-04-22	10.000	10.000	10.000	10.000	9.817	0
2026-04-21	10.010	10.130	9.620	10.000	9.817	688
2026-04-20	10.020	10.020	10.000	10.000	9.817	602
2026-04-17	10.330	10.330	10.010	10.010	9.827	160
2026-04-16	10.330	10.330	10.330	10.330	10.141	46
2026-04-15	10.600	10.610	10.600	10.600	10.406	383
2026-04-14	10.800	10.800	10.590	10.590	10.396	658
2026-04-13	10.670	10.670	10.670	10.670	10.474	6
2026-04-10	10.770	10.770	10.670	10.670	10.474	3
2026-04-09	10.950	10.960	10.770	10.770	10.573	2,864
2026-04-08	10.320	10.320	10.320	10.320	10.131	0
2026-04-07	10.120	10.320	10.100	10.320	10.131	38
2026-04-02	10.100	10.110	10.100	10.110	9.925	649
2026-04-01	10.100	10.110	10.100	10.100	9.915	1,128
2026-03-31	10.100	10.100	10.100	10.100	9.915	208
2026-03-30	10.120	10.130	10.060	10.060	9.876	200
2026-03-27	11.110	11.110	11.110	11.110	10.906	2
2026-03-26	11.110	11.110	11.110	11.110	10.906	2
2026-03-25	11.110	11.110	11.110	11.110	10.906	0
2026-03-24	11.110	11.110	11.110	11.110	10.906	1
2026-03-23	11.060	11.110	10.760	11.110	10.906	302
2026-03-20	11.060	11.060	11.060	11.060	10.857	0
2026-03-19	11.060	11.060	11.060	11.060	10.857	111
2026-03-18	11.110	11.120	11.000	11.000	10.798	102
2026-03-17	11.010	11.010	11.010	11.010	10.808	100
2026-03-16	11.000	11.000	11.000	11.000	10.798	0
2026-03-13	11.000	11.050	11.000	11.000	10.798	949
2026-03-12	12.390	12.390	12.390	12.390	12.163	3
2026-03-11	12.370	12.370	12.370	12.370	12.143	0
2026-03-10	12.370	12.370	12.370	12.370	12.143	0
2026-03-09	12.370	12.370	12.370	12.370	12.143	0
2026-03-06	12.370	12.370	12.370	12.370	12.143	1
2026-03-05	12.350	12.350	12.350	12.350	12.124	9
2026-03-04	12.350	12.350	12.350	12.350	11.951	0
2026-03-03	12.350	12.350	12.350	12.350	11.951	0
2026-03-02	12.350	12.350	12.350	12.350	11.951	2
2026-02-27	12.380	12.380	12.380	12.380	11.980	1
2026-02-26	12.380	12.380	12.380	12.380	11.980	18
2026-02-25	12.380	12.380	12.380	12.380	11.980	2
2026-02-24	12.380	12.380	12.380	12.380	11.980	1
2026-02-23	12.470	12.490	12.410	12.410	12.009	124
2026-02-20	12.440	12.440	12.440	12.440	12.038	0
2026-02-19	12.440	12.440	12.440	12.440	12.038	2
2026-02-18	12.410	12.410	12.410	12.410	12.009	0
2026-02-17	12.410	12.410	12.410	12.410	12.009	0
2026-02-16	12.410	12.410	12.410	12.410	12.009	0
2026-02-13	12.410	12.410	12.410	12.410	12.009	0
2026-02-12	12.410	12.410	12.410	12.410	12.009	0
2026-02-11	12.410	12.410	12.410	12.410	12.009	0
2026-02-10	12.410	12.410	12.410	12.410	12.009	0
2026-02-09	12.450	12.450	12.410	12.410	12.009	18
2026-02-06	12.430	12.430	12.430	12.430	12.028	0

← NewerPage 3 of 5 · 255 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.