Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.790	1.790	1.790	1.790	1.510	0
2023-12-14	1.790	1.790	1.790	1.790	1.510	7,138
2023-12-13	1.790	1.790	1.790	1.790	1.510	3,340
2023-12-12	1.755	1.755	1.755	1.755	1.480	4,633
2023-12-11	1.750	1.750	1.750	1.750	1.476	0
2023-12-08	1.750	1.750	1.750	1.750	1.476	12,920
2023-12-07	1.750	1.750	1.750	1.750	1.476	5,571
2023-12-06	1.650	1.650	1.650	1.650	1.392	0
2023-12-05	1.650	1.650	1.650	1.650	1.392	0
2023-12-04	1.650	1.650	1.650	1.650	1.392	0
2023-12-01	1.650	1.650	1.650	1.650	1.392	0
2023-11-30	1.650	1.650	1.650	1.650	1.392	2,001
2023-11-29	1.650	1.650	1.650	1.650	1.392	0
2023-11-28	1.650	1.650	1.650	1.650	1.392	0
2023-11-27	1.650	1.650	1.650	1.650	1.392	0
2023-11-24	1.650	1.650	1.650	1.650	1.392	0
2023-11-23	1.665	1.665	1.650	1.650	1.392	20,802
2023-11-22	1.620	1.620	1.620	1.620	1.366	0
2023-11-21	1.620	1.620	1.620	1.620	1.366	0
2023-11-20	1.620	1.620	1.620	1.620	1.366	0
2023-11-17	1.620	1.620	1.620	1.620	1.366	0
2023-11-16	1.620	1.620	1.620	1.620	1.366	5,668
2023-11-15	1.705	1.705	1.705	1.705	1.438	10,000
2023-11-14	1.705	1.705	1.705	1.705	1.438	0
2023-11-13	1.705	1.705	1.705	1.705	1.438	0
2023-11-10	1.705	1.705	1.705	1.705	1.438	0
2023-11-09	1.705	1.705	1.705	1.705	1.438	982
2023-11-08	1.705	1.705	1.705	1.705	1.438	0
2023-11-07	1.705	1.705	1.705	1.705	1.438	0
2023-11-06	1.705	1.705	1.705	1.705	1.438	0
2023-11-03	1.705	1.705	1.705	1.705	1.438	0
2023-11-02	1.705	1.705	1.705	1.705	1.438	0
2023-11-01	1.705	1.705	1.705	1.705	1.438	26,000
2023-10-31	1.705	1.705	1.705	1.705	1.438	0
2023-10-30	1.705	1.705	1.705	1.705	1.438	0
2023-10-27	1.705	1.705	1.705	1.705	1.438	0
2023-10-26	1.705	1.705	1.705	1.705	1.438	0
2023-10-25	1.705	1.705	1.705	1.705	1.438	0
2023-10-24	1.750	1.750	1.705	1.705	1.438	6,544
2023-10-23	1.770	1.770	1.770	1.770	1.493	300
2023-10-20	1.800	1.800	1.800	1.800	1.518	3,455
2023-10-19	1.800	1.800	1.800	1.800	1.518	2,275
2023-10-18	1.820	1.820	1.820	1.820	1.535	0
2023-10-17	1.820	1.820	1.820	1.820	1.535	0
2023-10-16	1.820	1.820	1.820	1.820	1.535	0
2023-10-13	1.820	1.820	1.820	1.820	1.535	0
2023-10-12	1.820	1.820	1.820	1.820	1.535	0
2023-10-11	1.800	1.820	1.800	1.820	1.535	8,270
2023-10-10	1.770	1.770	1.770	1.770	1.493	0
2023-10-09	1.770	1.770	1.770	1.770	1.493	0
2023-10-06	1.770	1.770	1.770	1.770	1.493	1,299
2023-10-05	1.760	1.760	1.760	1.760	1.484	0
2023-10-04	1.760	1.760	1.760	1.760	1.484	0
2023-10-03	1.760	1.760	1.760	1.760	1.484	0
2023-10-02	1.760	1.760	1.760	1.760	1.484	0
2023-09-29	1.760	1.760	1.760	1.760	1.484	0
2023-09-28	1.760	1.760	1.760	1.760	1.484	0
2023-09-27	1.760	1.760	1.760	1.760	1.484	0
2023-09-26	1.760	1.760	1.760	1.760	1.484	0
2023-09-25	1.765	1.765	1.760	1.760	1.484	17,815

← NewerPage 13 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.