Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.065	1.075	1.055	1.070	1.070	81,703
2026-10-19	1.075	1.075	1.070	1.070	1.070	30,458
2026-10-16	1.075	1.075	1.070	1.070	1.070	28,440
2026-10-15	1.090	1.090	1.070	1.070	1.070	54,113
2026-10-14	1.105	1.105	1.105	1.105	1.105	0
2026-10-13	1.120	1.130	1.105	1.105	1.105	62,721
2026-10-12	1.120	1.120	1.120	1.120	1.120	20,796
2026-10-09	1.115	1.115	1.115	1.115	1.115	3,777
2026-10-08	1.115	1.115	1.110	1.110	1.110	15,000
2026-10-07	1.115	1.115	1.115	1.115	1.115	3,076
2026-10-06	1.125	1.125	1.110	1.115	1.115	23,874
2026-10-05	1.120	1.120	1.120	1.120	1.120	53,261
2026-10-02	1.115	1.120	1.115	1.120	1.120	34,144
2026-10-01	1.135	1.135	1.115	1.115	1.115	135,142
2026-09-30	1.150	1.150	1.150	1.150	1.150	0
2026-09-29	1.150	1.150	1.150	1.150	1.150	2,827
2026-09-28	1.150	1.150	1.150	1.150	1.150	1,173
2026-09-25	1.165	1.165	1.150	1.150	1.150	30,324
2026-09-24	1.170	1.170	1.165	1.165	1.165	41,711
2026-09-23	1.170	1.170	1.165	1.165	1.165	29,085
2026-09-22	1.170	1.170	1.170	1.170	1.170	3,156
2026-09-21	1.200	1.200	1.200	1.200	1.200	0
2026-09-18	1.200	1.200	1.200	1.200	1.200	875
2026-09-17	1.175	1.175	1.170	1.170	1.170	23,142
2026-09-16	1.170	1.170	1.165	1.165	1.165	19,200
2026-09-15	1.200	1.200	1.200	1.200	1.200	0
2026-09-14	1.200	1.200	1.200	1.200	1.200	10,000
2026-09-11	1.215	1.215	1.215	1.215	1.215	0
2026-09-10	1.215	1.215	1.215	1.215	1.215	2,500
2026-09-09	1.220	1.220	1.220	1.220	1.220	6,800
2026-09-08	1.220	1.220	1.220	1.220	1.220	0
2026-09-07	1.215	1.220	1.215	1.220	1.220	7,074
2026-09-04	1.220	1.220	1.215	1.215	1.215	15,878
2026-09-03	1.230	1.230	1.215	1.215	1.215	11,604
2026-09-02	1.225	1.225	1.225	1.225	1.225	777
2026-09-01	1.230	1.230	1.230	1.230	1.230	852
2026-08-31	1.230	1.230	1.225	1.225	1.225	4,994
2026-08-28	1.235	1.250	1.225	1.230	1.230	74,656
2026-08-27	1.240	1.240	1.235	1.240	1.240	25,696
2026-08-26	1.200	1.250	1.200	1.250	1.250	208,107
2026-08-25	1.200	1.200	1.200	1.200	1.200	7,667
2026-08-24	1.280	1.295	1.280	1.280	1.280	109,816
2026-08-21	1.280	1.280	1.280	1.280	1.280	0
2026-08-20	1.310	1.310	1.280	1.280	1.280	107,000
2026-08-19	1.285	1.285	1.280	1.280	1.280	17,448
2026-08-18	1.300	1.300	1.300	1.300	1.300	0
2026-08-17	1.300	1.305	1.295	1.300	1.300	204,213
2026-08-14	1.345	1.350	1.300	1.300	1.300	5,675
2026-08-13	1.400	1.400	1.400	1.400	1.400	0
2026-08-12	1.400	1.400	1.400	1.400	1.400	360
2026-08-11	1.370	1.420	1.370	1.380	1.327	14,351
2026-08-10	1.370	1.370	1.370	1.370	1.317	5,112
2026-08-07	1.345	1.355	1.345	1.355	1.303	20,994
2026-08-06	1.305	1.330	1.305	1.330	1.279	30,587
2026-08-05	1.250	1.250	1.250	1.250	1.202	15,000
2026-08-04	1.260	1.260	1.260	1.260	1.212	0
2026-08-03	1.260	1.260	1.260	1.260	1.212	0
2026-07-31	1.300	1.300	1.255	1.260	1.212	36,443
2026-07-30	1.300	1.300	1.300	1.300	1.250	0
2026-07-29	1.295	1.300	1.295	1.300	1.250	10,000

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0530 AUD
2026-02-11	0.0510 AUD
2025-08-13	0.0525 AUD
2025-02-12	0.0510 AUD
2024-08-14	0.0520 AUD
2024-02-07	0.0490 AUD
2023-08-15	0.0490 AUD
2023-02-08	0.0475 AUD
2022-08-11	0.0475 AUD
2022-02-09	0.0450 AUD
2021-08-05	0.0475 AUD
2021-02-17	0.0425 AUD
2020-09-02	0.0425 AUD
2020-02-20	0.0425 AUD
2019-08-13	0.0425 AUD
2019-02-14	0.0400 AUD

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