Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.750	1.750	1.750	1.750	1.476	0
2023-09-21	1.780	1.780	1.750	1.750	1.476	35,491
2023-09-20	1.830	1.830	1.830	1.830	1.543	0
2023-09-19	1.830	1.830	1.830	1.830	1.543	0
2023-09-18	1.830	1.830	1.830	1.830	1.543	0
2023-09-15	1.830	1.830	1.830	1.830	1.543	16,967
2023-09-14	1.830	1.830	1.830	1.830	1.543	0
2023-09-13	1.830	1.830	1.830	1.830	1.543	0
2023-09-12	1.830	1.830	1.830	1.830	1.543	0
2023-09-11	1.800	1.830	1.800	1.830	1.543	38,994
2023-09-08	1.825	1.825	1.825	1.825	1.539	545
2023-09-07	1.765	1.765	1.765	1.765	1.488	0
2023-09-06	1.765	1.765	1.765	1.765	1.488	1,050
2023-09-05	1.735	1.735	1.735	1.735	1.463	0
2023-09-04	1.735	1.735	1.735	1.735	1.463	3,373
2023-09-01	1.720	1.720	1.720	1.720	1.451	0
2023-08-31	1.720	1.720	1.720	1.720	1.451	0
2023-08-30	1.720	1.720	1.720	1.720	1.451	0
2023-08-29	1.720	1.720	1.720	1.720	1.451	0
2023-08-28	1.830	1.830	1.720	1.720	1.451	31,830
2023-08-25	1.810	1.810	1.810	1.810	1.526	10,967
2023-08-24	1.810	1.810	1.810	1.810	1.526	1,500
2023-08-23	1.810	1.810	1.810	1.810	1.526	50,000
2023-08-22	1.790	1.790	1.790	1.790	1.510	0
2023-08-21	1.790	1.790	1.790	1.790	1.510	20,000
2023-08-18	1.790	1.790	1.790	1.790	1.510	0
2023-08-17	1.790	1.790	1.790	1.790	1.510	0
2023-08-16	1.790	1.790	1.790	1.790	1.510	0
2023-08-15	1.790	1.790	1.790	1.790	1.510	1,624
2023-08-14	1.750	1.750	1.750	1.750	1.435	0
2023-08-11	1.750	1.750	1.750	1.750	1.435	48,961
2023-08-10	1.750	1.750	1.750	1.750	1.435	21,700
2023-08-09	1.745	1.750	1.745	1.750	1.435	13,905
2023-08-08	1.760	1.760	1.760	1.760	1.443	15,238
2023-08-07	1.750	1.750	1.700	1.700	1.394	10,000
2023-08-04	1.750	1.750	1.750	1.750	1.435	0
2023-08-03	1.750	1.750	1.750	1.750	1.435	29,955
2023-08-02	1.795	1.795	1.795	1.795	1.471	0
2023-08-01	1.795	1.795	1.795	1.795	1.471	0
2023-07-31	1.800	1.800	1.790	1.795	1.471	9,019
2023-07-28	1.790	1.790	1.790	1.790	1.467	0
2023-07-27	1.790	1.790	1.790	1.790	1.467	0
2023-07-26	1.790	1.790	1.790	1.790	1.467	2,985
2023-07-25	1.790	1.790	1.790	1.790	1.467	0
2023-07-24	1.790	1.790	1.790	1.790	1.467	0
2023-07-21	1.790	1.790	1.790	1.790	1.467	4,000
2023-07-20	1.790	1.790	1.790	1.790	1.467	10,000
2023-07-19	1.790	1.790	1.790	1.790	1.467	0
2023-07-18	1.790	1.790	1.790	1.790	1.467	0
2023-07-17	1.760	1.790	1.760	1.790	1.467	9,640
2023-07-14	1.760	1.760	1.760	1.760	1.443	0
2023-07-13	1.760	1.760	1.760	1.760	1.443	12
2023-07-12	1.760	1.760	1.760	1.760	1.443	5,682
2023-07-11	1.760	1.760	1.760	1.760	1.443	5,800
2023-07-10	1.710	1.710	1.710	1.710	1.402	0
2023-07-07	1.710	1.710	1.710	1.710	1.402	0
2023-07-06	1.710	1.710	1.710	1.710	1.402	3,040
2023-07-05	1.660	1.660	1.660	1.660	1.361	0
2023-07-04	1.660	1.660	1.660	1.660	1.361	0
2023-07-03	1.660	1.660	1.660	1.660	1.361	0

← NewerPage 14 of 22 · 1,265 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.