Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.935	1.935	1.865	1.865	1.613	52,598
2024-06-11	1.935	1.935	1.935	1.935	1.674	0
2024-06-07	1.935	1.935	1.935	1.935	1.674	5,753
2024-06-06	1.900	1.900	1.900	1.900	1.644	0
2024-06-05	1.870	1.900	1.865	1.900	1.644	16,443
2024-06-04	1.875	1.875	1.875	1.875	1.622	0
2024-06-03	1.875	1.875	1.875	1.875	1.622	9,541
2024-05-31	1.860	1.900	1.850	1.900	1.644	27,644
2024-05-30	1.935	1.935	1.935	1.935	1.674	15
2024-05-29	1.935	1.940	1.935	1.940	1.678	15,000
2024-05-28	1.875	1.875	1.860	1.860	1.609	14,465
2024-05-27	1.900	1.900	1.900	1.900	1.644	0
2024-05-24	1.900	1.900	1.900	1.900	1.644	0
2024-05-23	1.865	1.900	1.865	1.900	1.644	20,041
2024-05-22	1.855	1.855	1.855	1.855	1.605	0
2024-05-21	1.855	1.855	1.855	1.855	1.605	0
2024-05-20	1.855	1.855	1.855	1.855	1.605	0
2024-05-17	1.855	1.855	1.855	1.855	1.605	2,962
2024-05-16	1.870	1.870	1.870	1.870	1.618	0
2024-05-15	1.870	1.870	1.870	1.870	1.618	0
2024-05-14	1.870	1.870	1.870	1.870	1.618	0
2024-05-13	1.870	1.870	1.870	1.870	1.618	0
2024-05-10	1.870	1.870	1.870	1.870	1.618	0
2024-05-09	1.870	1.870	1.870	1.870	1.618	0
2024-05-08	1.870	1.870	1.870	1.870	1.618	8,500
2024-05-07	1.860	1.860	1.860	1.860	1.609	0
2024-05-06	1.860	1.860	1.860	1.860	1.609	0
2024-05-03	1.860	1.860	1.860	1.860	1.609	0
2024-05-02	1.860	1.860	1.860	1.860	1.609	11,519
2024-05-01	1.820	1.820	1.820	1.820	1.574	0
2024-04-30	1.820	1.820	1.820	1.820	1.574	0
2024-04-29	1.825	1.825	1.820	1.820	1.574	15,615
2024-04-26	1.870	1.870	1.870	1.870	1.618	28,814
2024-04-24	1.880	1.880	1.880	1.880	1.626	0
2024-04-23	1.880	1.880	1.880	1.880	1.626	0
2024-04-22	1.880	1.880	1.880	1.880	1.626	29,085
2024-04-19	1.915	1.915	1.880	1.880	1.626	20,826
2024-04-18	1.990	1.990	1.940	1.940	1.678	13,550
2024-04-17	1.995	1.995	1.995	1.995	1.726	0
2024-04-16	2.000	2.000	1.995	1.995	1.726	40,261
2024-04-15	1.995	1.995	1.995	1.995	1.726	0
2024-04-12	1.995	1.995	1.995	1.995	1.726	0
2024-04-11	1.980	1.995	1.980	1.995	1.726	4,906
2024-04-10	1.945	1.980	1.940	1.980	1.713	5,300
2024-04-09	2.000	2.000	2.000	2.000	1.730	0
2024-04-08	2.000	2.000	2.000	2.000	1.730	1,777
2024-04-05	2.000	2.000	2.000	2.000	1.730	25,450
2024-04-04	2.030	2.030	2.010	2.020	1.747	127,466
2024-04-03	2.020	2.020	2.020	2.020	1.747	0
2024-04-02	2.020	2.020	2.020	2.020	1.747	0
2024-03-28	2.020	2.020	2.020	2.020	1.747	15,600
2024-03-27	1.985	1.985	1.985	1.985	1.717	0
2024-03-26	1.985	1.985	1.985	1.985	1.717	2,000
2024-03-25	1.945	1.950	1.945	1.945	1.683	11,915
2024-03-22	1.940	1.940	1.940	1.940	1.678	1,345
2024-03-21	2.000	2.000	2.000	2.000	1.730	0
2024-03-20	2.020	2.020	2.000	2.000	1.730	5,900
2024-03-19	2.040	2.040	2.040	2.040	1.765	0
2024-03-18	2.040	2.040	2.040	2.040	1.765	0
2024-03-15	2.040	2.040	2.040	2.040	1.765	0

← NewerPage 11 of 22 · 1,270 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.