Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.660	1.660	1.660	1.660	1.361	6,000
2023-06-29	1.655	1.655	1.655	1.655	1.357	0
2023-06-28	1.655	1.655	1.655	1.655	1.357	0
2023-06-27	1.655	1.655	1.655	1.655	1.357	0
2023-06-26	1.650	1.655	1.650	1.655	1.357	499
2023-06-23	1.645	1.645	1.645	1.645	1.348	0
2023-06-22	1.645	1.645	1.645	1.645	1.348	468
2023-06-21	1.640	1.640	1.640	1.640	1.344	0
2023-06-20	1.640	1.640	1.640	1.640	1.344	0
2023-06-19	1.665	1.665	1.640	1.640	1.344	10,081
2023-06-16	1.725	1.725	1.725	1.725	1.414	0
2023-06-15	1.725	1.725	1.725	1.725	1.414	0
2023-06-14	1.725	1.725	1.725	1.725	1.414	0
2023-06-13	1.725	1.725	1.725	1.725	1.414	1
2023-06-09	1.720	1.720	1.720	1.720	1.410	0
2023-06-08	1.720	1.720	1.720	1.720	1.410	0
2023-06-07	1.700	1.720	1.700	1.720	1.410	8,001
2023-06-06	1.700	1.705	1.700	1.700	1.394	11,500
2023-06-05	1.700	1.700	1.650	1.650	1.353	3,804
2023-06-02	1.700	1.700	1.700	1.700	1.394	0
2023-06-01	1.700	1.700	1.700	1.700	1.394	0
2023-05-31	1.700	1.700	1.700	1.700	1.394	0
2023-05-30	1.700	1.700	1.700	1.700	1.394	0
2023-05-29	1.718	1.718	1.700	1.700	1.394	2
2023-05-26	1.700	1.700	1.700	1.700	1.394	0
2023-05-25	1.700	1.700	1.700	1.700	1.394	5,878
2023-05-24	1.710	1.710	1.710	1.710	1.402	0
2023-05-23	1.710	1.710	1.710	1.710	1.402	0
2023-05-22	1.710	1.710	1.700	1.710	1.402	58,283
2023-05-19	1.720	1.730	1.720	1.720	1.410	19,000
2023-05-18	1.720	1.725	1.720	1.725	1.414	14,122
2023-05-17	1.710	1.710	1.710	1.710	1.402	0
2023-05-16	1.710	1.710	1.710	1.710	1.402	0
2023-05-15	1.710	1.710	1.710	1.710	1.402	0
2023-05-12	1.710	1.710	1.710	1.710	1.402	0
2023-05-11	1.710	1.710	1.710	1.710	1.402	286
2023-05-10	1.705	1.705	1.700	1.700	1.394	7,479
2023-05-09	1.700	1.705	1.700	1.705	1.398	6,936
2023-05-08	1.670	1.670	1.660	1.670	1.369	41,924
2023-05-05	1.690	1.690	1.690	1.690	1.385	0
2023-05-04	1.690	1.690	1.690	1.690	1.385	2,500
2023-05-03	1.670	1.670	1.670	1.670	1.369	7,772
2023-05-02	1.665	1.665	1.660	1.660	1.361	8,922
2023-05-01	1.710	1.710	1.710	1.710	1.402	0
2023-04-28	1.710	1.710	1.710	1.710	1.402	584
2023-04-27	1.710	1.710	1.710	1.710	1.402	2,700
2023-04-26	1.715	1.715	1.715	1.715	1.406	0
2023-04-24	1.715	1.715	1.715	1.715	1.406	500
2023-04-21	1.710	1.710	1.710	1.710	1.402	0
2023-04-20	1.710	1.710	1.710	1.710	1.402	0
2023-04-19	1.710	1.710	1.710	1.710	1.402	1,300
2023-04-18	1.750	1.750	1.700	1.700	1.394	10,570
2023-04-17	1.750	1.750	1.750	1.750	1.435	9,000
2023-04-14	1.750	1.750	1.750	1.750	1.435	0
2023-04-13	1.755	1.755	1.750	1.750	1.435	7,777
2023-04-12	1.750	1.750	1.750	1.750	1.435	0
2023-04-11	1.750	1.750	1.750	1.750	1.435	18,836
2023-04-06	1.845	1.845	1.845	1.845	1.512	0
2023-04-05	1.845	1.845	1.845	1.845	1.512	0
2023-04-04	1.810	1.845	1.810	1.845	1.512	8,392

← NewerPage 15 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.