Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.645	1.645	1.645	1.645	1.313	0
2022-10-10	1.655	1.655	1.645	1.645	1.313	13,000
2022-10-07	1.655	1.655	1.655	1.655	1.321	0
2022-10-06	1.655	1.655	1.655	1.655	1.321	0
2022-10-05	1.655	1.655	1.655	1.655	1.321	0
2022-10-04	1.655	1.655	1.655	1.655	1.321	0
2022-10-03	1.655	1.655	1.655	1.655	1.321	2,500
2022-09-30	1.655	1.655	1.655	1.655	1.321	10,000
2022-09-29	1.660	1.660	1.655	1.655	1.321	78,222
2022-09-28	1.660	1.660	1.660	1.660	1.325	7,500
2022-09-27	1.635	1.640	1.635	1.640	1.309	4,735
2022-09-26	1.645	1.645	1.640	1.640	1.309	7,991
2022-09-23	1.700	1.700	1.700	1.700	1.357	0
2022-09-21	1.700	1.700	1.700	1.700	1.357	1,000
2022-09-20	1.800	1.800	1.800	1.800	1.437	0
2022-09-19	1.800	1.800	1.800	1.800	1.437	0
2022-09-16	1.800	1.800	1.800	1.800	1.437	0
2022-09-15	1.800	1.800	1.800	1.800	1.437	0
2022-09-14	1.800	1.800	1.800	1.800	1.437	0
2022-09-13	1.800	1.800	1.800	1.800	1.437	0
2022-09-12	1.800	1.800	1.800	1.800	1.437	1,111
2022-09-09	1.930	1.930	1.930	1.930	1.540	0
2022-09-08	1.930	1.930	1.930	1.930	1.540	0
2022-09-07	1.930	1.930	1.930	1.930	1.540	0
2022-09-06	1.930	1.930	1.930	1.930	1.540	0
2022-09-05	1.890	1.935	1.890	1.930	1.540	75,539
2022-09-02	1.890	1.890	1.890	1.890	1.508	0
2022-09-01	1.890	1.890	1.890	1.890	1.508	12,035
2022-08-31	1.890	1.890	1.890	1.890	1.508	0
2022-08-30	1.890	1.890	1.890	1.890	1.508	2,000
2022-08-29	1.930	1.930	1.930	1.930	1.540	0
2022-08-26	1.930	1.930	1.930	1.930	1.540	0
2022-08-25	1.930	1.930	1.930	1.930	1.540	0
2022-08-24	1.930	1.930	1.930	1.930	1.540	0
2022-08-23	1.880	1.930	1.880	1.930	1.540	6,844
2022-08-22	1.880	1.880	1.880	1.880	1.500	21,950
2022-08-19	1.800	1.800	1.800	1.800	1.437	0
2022-08-18	1.800	1.800	1.800	1.800	1.437	15,369
2022-08-17	1.800	1.800	1.800	1.800	1.437	13,888
2022-08-16	1.750	1.800	1.750	1.800	1.437	27,743
2022-08-15	1.690	1.750	1.690	1.750	1.397	28,792
2022-08-12	1.700	1.700	1.700	1.700	1.357	0
2022-08-11	1.700	1.700	1.700	1.700	1.357	24,850
2022-08-10	1.690	1.690	1.690	1.690	1.311	0
2022-08-09	1.690	1.690	1.690	1.690	1.311	0
2022-08-08	1.800	1.800	1.600	1.690	1.311	65,315
2022-08-05	1.625	1.625	1.625	1.625	1.260	0
2022-08-04	1.625	1.625	1.625	1.625	1.260	0
2022-08-03	1.625	1.625	1.625	1.625	1.260	0
2022-08-02	1.625	1.625	1.625	1.625	1.260	0
2022-08-01	1.625	1.625	1.625	1.625	1.260	0
2022-07-29	1.625	1.625	1.625	1.625	1.260	0
2022-07-28	1.625	1.625	1.625	1.625	1.260	0
2022-07-27	1.625	1.625	1.625	1.625	1.260	0
2022-07-26	1.625	1.625	1.625	1.625	1.260	0
2022-07-25	1.625	1.625	1.625	1.625	1.260	508
2022-07-22	1.610	1.610	1.610	1.610	1.249	0
2022-07-21	1.610	1.610	1.610	1.610	1.249	0
2022-07-20	1.620	1.620	1.610	1.610	1.249	2,358
2022-07-19	1.605	1.605	1.605	1.605	1.245	0

← NewerPage 18 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.