Flagship Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.690 | 2,001 |
| 2024-09-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-09-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-08-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-08-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-08-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-08-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-08-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-08-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 0 |
| 2024-08-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.761 | 5,324 |
| 2024-08-21 | 1.985 | 1.985 | 1.980 | 1.980 | 1.761 | 6,156 |
| 2024-08-20 | 1.950 | 1.980 | 1.950 | 1.980 | 1.761 | 27,848 |
| 2024-08-19 | 1.870 | 1.935 | 1.870 | 1.935 | 1.721 | 57,325 |
| 2024-08-16 | 1.850 | 1.850 | 1.830 | 1.830 | 1.627 | 45,434 |
| 2024-08-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.699 | 0 |
| 2024-08-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.699 | 0 |
| 2024-08-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.652 | 0 |
| 2024-08-12 | 1.925 | 1.925 | 1.910 | 1.910 | 1.652 | 5,000 |
| 2024-08-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.600 | 990 |
| 2024-08-08 | 1.905 | 1.905 | 1.810 | 1.830 | 1.583 | 2,010 |
| 2024-08-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.644 | 0 |
| 2024-08-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.644 | 99 |
| 2024-08-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 0 |
| 2024-08-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 0 |
| 2024-08-01 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 0 |
| 2024-07-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 0 |
| 2024-07-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 0 |
| 2024-07-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 0 |
| 2024-07-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 3,869 |
| 2024-07-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 531 |
| 2024-07-24 | 1.920 | 1.920 | 1.900 | 1.900 | 1.644 | 41,435 |
| 2024-07-23 | 1.960 | 1.960 | 1.930 | 1.930 | 1.670 | 5,000 |
| 2024-07-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.661 | 0 |
| 2024-07-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.661 | 2,460 |
| 2024-07-18 | 1.940 | 1.940 | 1.910 | 1.910 | 1.652 | 2,535 |
| 2024-07-17 | 1.945 | 1.945 | 1.945 | 1.945 | 1.683 | 2,690 |
| 2024-07-16 | 1.935 | 1.965 | 1.935 | 1.935 | 1.674 | 13,251 |
| 2024-07-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.609 | 0 |
| 2024-07-12 | 1.880 | 1.880 | 1.860 | 1.860 | 1.609 | 13,284 |
| 2024-07-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 0 |
| 2024-07-10 | 1.930 | 1.930 | 1.930 | 1.930 | 1.670 | 2,058 |
| 2024-07-09 | 1.875 | 1.875 | 1.875 | 1.875 | 1.622 | 0 |
| 2024-07-08 | 1.885 | 1.885 | 1.875 | 1.875 | 1.622 | 5,354 |
| 2024-07-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.626 | 0 |
| 2024-07-04 | 1.890 | 1.890 | 1.880 | 1.880 | 1.626 | 5,186 |
| 2024-07-03 | 1.875 | 1.875 | 1.875 | 1.875 | 1.622 | 0 |
| 2024-07-02 | 1.880 | 1.880 | 1.875 | 1.875 | 1.622 | 2,228 |
| 2024-07-01 | 1.905 | 1.905 | 1.900 | 1.900 | 1.644 | 8,503 |
| 2024-06-28 | 1.935 | 1.935 | 1.935 | 1.935 | 1.674 | 5,000 |
| 2024-06-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.644 | 0 |
| 2024-06-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.644 | 11,315 |
| 2024-06-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.652 | 3,427 |
| 2024-06-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.626 | 0 |
| 2024-06-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.626 | 0 |
| 2024-06-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.626 | 0 |
| 2024-06-19 | 1.900 | 1.900 | 1.880 | 1.880 | 1.626 | 11,605 |
| 2024-06-18 | 1.890 | 1.925 | 1.880 | 1.925 | 1.665 | 17,245 |
| 2024-06-17 | 1.865 | 1.865 | 1.865 | 1.865 | 1.613 | 0 |
| 2024-06-14 | 1.865 | 1.865 | 1.865 | 1.865 | 1.613 | 0 |
| 2024-06-13 | 1.865 | 1.865 | 1.865 | 1.865 | 1.613 | 0 |
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.