Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.720	1.800	1.720	1.800	1.437	9,000
2023-01-05	1.690	1.690	1.690	1.690	1.349	0
2023-01-04	1.695	1.695	1.690	1.690	1.349	13,680
2023-01-03	1.890	1.890	1.890	1.890	1.508	0
2022-12-30	1.890	1.890	1.890	1.890	1.508	0
2022-12-29	1.890	1.890	1.890	1.890	1.508	0
2022-12-28	1.890	1.890	1.890	1.890	1.508	0
2022-12-23	1.890	1.890	1.890	1.890	1.508	0
2022-12-22	1.890	1.890	1.890	1.890	1.508	0
2022-12-21	1.890	1.890	1.890	1.890	1.508	0
2022-12-20	1.890	1.890	1.890	1.890	1.508	0
2022-12-19	1.890	1.890	1.890	1.890	1.508	0
2022-12-16	1.890	1.890	1.890	1.890	1.508	0
2022-12-15	1.890	1.890	1.890	1.890	1.508	0
2022-12-14	1.890	1.890	1.890	1.890	1.508	0
2022-12-13	1.890	1.890	1.890	1.890	1.508	0
2022-12-12	1.890	1.890	1.890	1.890	1.508	0
2022-12-09	1.890	1.890	1.890	1.890	1.508	0
2022-12-08	1.890	1.890	1.890	1.890	1.508	6,000
2022-12-07	1.945	1.945	1.945	1.945	1.552	0
2022-12-06	1.945	1.945	1.945	1.945	1.552	0
2022-12-05	1.945	1.945	1.945	1.945	1.552	0
2022-12-02	1.945	1.945	1.945	1.945	1.552	0
2022-12-01	1.945	1.945	1.945	1.945	1.552	51
2022-11-30	1.935	1.935	1.935	1.935	1.544	5,100
2022-11-29	1.840	1.945	1.840	1.935	1.544	5,300
2022-11-28	1.835	1.835	1.835	1.835	1.465	0
2022-11-25	1.835	1.835	1.835	1.835	1.465	0
2022-11-24	1.850	1.850	1.800	1.835	1.465	25,125
2022-11-23	1.870	1.870	1.870	1.870	1.492	1,391
2022-11-22	1.850	1.850	1.850	1.850	1.476	0
2022-11-21	1.850	1.850	1.850	1.850	1.476	0
2022-11-18	1.850	1.850	1.850	1.850	1.476	0
2022-11-17	1.850	1.850	1.850	1.850	1.476	5,728
2022-11-16	1.850	1.850	1.850	1.850	1.476	272
2022-11-15	1.800	1.800	1.800	1.800	1.437	0
2022-11-14	1.800	1.800	1.800	1.800	1.437	0
2022-11-11	1.800	1.800	1.800	1.800	1.437	0
2022-11-10	1.800	1.800	1.800	1.800	1.437	0
2022-11-09	1.800	1.800	1.800	1.800	1.437	0
2022-11-08	1.800	1.800	1.800	1.800	1.437	451
2022-11-07	1.795	1.800	1.785	1.790	1.429	10,426
2022-11-04	1.700	1.700	1.700	1.700	1.357	0
2022-11-03	1.700	1.700	1.700	1.700	1.357	0
2022-11-02	1.700	1.700	1.700	1.700	1.357	0
2022-11-01	1.700	1.700	1.700	1.700	1.357	0
2022-10-31	1.700	1.700	1.700	1.700	1.357	0
2022-10-28	1.700	1.700	1.700	1.700	1.357	0
2022-10-27	1.700	1.700	1.700	1.700	1.357	0
2022-10-26	1.700	1.700	1.700	1.700	1.357	0
2022-10-25	1.700	1.700	1.700	1.700	1.357	0
2022-10-24	1.700	1.700	1.700	1.700	1.357	4,477
2022-10-21	1.670	1.670	1.670	1.670	1.333	12,500
2022-10-20	1.645	1.645	1.645	1.645	1.313	0
2022-10-19	1.645	1.645	1.645	1.645	1.313	0
2022-10-18	1.645	1.645	1.645	1.645	1.313	0
2022-10-17	1.645	1.645	1.645	1.645	1.313	0
2022-10-14	1.645	1.645	1.645	1.645	1.313	0
2022-10-13	1.645	1.645	1.645	1.645	1.313	0
2022-10-12	1.645	1.645	1.645	1.645	1.313	0

← NewerPage 17 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.