Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.040	2.040	2.040	2.040	1.765	0
2024-03-13	1.990	2.040	1.990	2.040	1.765	11,000
2024-03-12	1.990	1.990	1.990	1.990	1.722	0
2024-03-11	1.990	1.990	1.990	1.990	1.722	0
2024-03-08	1.940	1.990	1.940	1.990	1.722	23,800
2024-03-07	1.950	1.950	1.950	1.950	1.687	0
2024-03-06	1.950	1.950	1.950	1.950	1.687	0
2024-03-05	1.940	1.950	1.940	1.950	1.687	21,000
2024-03-04	1.900	1.900	1.900	1.900	1.644	0
2024-03-01	1.900	1.900	1.900	1.900	1.644	0
2024-02-29	1.900	1.900	1.900	1.900	1.644	0
2024-02-28	1.900	1.900	1.900	1.900	1.644	0
2024-02-27	1.900	1.900	1.900	1.900	1.644	0
2024-02-26	1.900	1.900	1.900	1.900	1.644	0
2024-02-23	1.900	1.900	1.900	1.900	1.644	2,471
2024-02-22	1.950	1.950	1.950	1.950	1.687	0
2024-02-21	1.930	1.950	1.930	1.950	1.687	18,313
2024-02-20	1.920	1.920	1.920	1.920	1.661	31,333
2024-02-19	1.920	1.920	1.920	1.920	1.661	24,152
2024-02-16	1.890	1.890	1.890	1.890	1.635	2,439
2024-02-15	1.880	1.880	1.880	1.880	1.626	17,000
2024-02-14	1.880	1.890	1.880	1.890	1.635	12,097
2024-02-13	1.880	1.880	1.830	1.880	1.626	52,246
2024-02-12	1.880	1.880	1.880	1.880	1.626	0
2024-02-09	1.880	1.880	1.880	1.880	1.626	264
2024-02-08	1.900	1.900	1.900	1.900	1.644	0
2024-02-07	1.900	1.900	1.800	1.900	1.644	900
2024-02-06	1.865	1.950	1.865	1.950	1.645	12,510
2024-02-05	1.825	1.825	1.810	1.810	1.526	5,590
2024-02-02	1.850	1.850	1.850	1.850	1.560	0
2024-02-01	1.825	1.850	1.825	1.850	1.560	12,347
2024-01-31	1.875	1.875	1.875	1.875	1.581	2,000
2024-01-30	1.805	1.805	1.805	1.805	1.522	0
2024-01-29	1.805	1.805	1.805	1.805	1.522	0
2024-01-25	1.805	1.805	1.805	1.805	1.522	0
2024-01-24	1.805	1.805	1.805	1.805	1.522	0
2024-01-23	1.805	1.805	1.805	1.805	1.522	0
2024-01-22	1.805	1.805	1.805	1.805	1.522	0
2024-01-19	1.805	1.805	1.805	1.805	1.522	0
2024-01-18	1.805	1.805	1.805	1.805	1.522	0
2024-01-17	1.805	1.805	1.805	1.805	1.522	0
2024-01-16	1.810	1.810	1.805	1.805	1.522	4,994
2024-01-15	1.805	1.805	1.805	1.805	1.522	0
2024-01-12	1.805	1.805	1.805	1.805	1.522	0
2024-01-11	1.805	1.805	1.805	1.805	1.522	0
2024-01-10	1.805	1.805	1.805	1.805	1.522	0
2024-01-09	1.805	1.805	1.805	1.805	1.522	0
2024-01-08	1.805	1.805	1.805	1.805	1.522	1,638
2024-01-05	1.800	1.800	1.800	1.800	1.518	0
2024-01-04	1.800	1.800	1.800	1.800	1.518	0
2024-01-03	1.800	1.800	1.800	1.800	1.518	0
2024-01-02	1.815	1.815	1.800	1.800	1.518	8,051
2023-12-29	1.805	1.805	1.805	1.805	1.522	0
2023-12-28	1.805	1.805	1.805	1.805	1.522	1,100
2023-12-27	1.790	1.790	1.790	1.790	1.510	0
2023-12-22	1.790	1.790	1.790	1.790	1.510	0
2023-12-21	1.790	1.790	1.790	1.790	1.510	0
2023-12-20	1.790	1.790	1.790	1.790	1.510	0
2023-12-19	1.790	1.790	1.790	1.790	1.510	0
2023-12-18	1.790	1.790	1.790	1.790	1.510	0

← NewerPage 12 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.