Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.605	1.605	1.605	1.605	1.245	0
2022-07-18	1.605	1.605	1.605	1.605	1.245	0
2022-07-15	1.605	1.605	1.605	1.605	1.245	0
2022-07-14	1.605	1.605	1.605	1.605	1.245	3,000
2022-07-13	1.605	1.605	1.605	1.605	1.245	0
2022-07-12	1.605	1.605	1.605	1.605	1.245	0
2022-07-11	1.605	1.605	1.605	1.605	1.245	0
2022-07-08	1.605	1.605	1.605	1.605	1.245	4,200
2022-07-07	1.630	1.630	1.600	1.600	1.241	18,500
2022-07-06	1.630	1.630	1.630	1.630	1.264	0
2022-07-05	1.630	1.630	1.630	1.630	1.264	0
2022-07-04	1.630	1.630	1.630	1.630	1.264	0
2022-07-01	1.640	1.640	1.630	1.630	1.264	14,200
2022-06-30	1.630	1.630	1.630	1.630	1.264	497
2022-06-29	1.620	1.620	1.620	1.620	1.257	0
2022-06-28	1.620	1.620	1.620	1.620	1.257	5,000
2022-06-27	1.600	1.600	1.600	1.600	1.241	0
2022-06-24	1.600	1.600	1.600	1.600	1.241	0
2022-06-23	1.600	1.600	1.600	1.600	1.241	0
2022-06-22	1.600	1.600	1.600	1.600	1.241	0
2022-06-21	1.600	1.600	1.600	1.600	1.241	0
2022-06-20	1.600	1.600	1.600	1.600	1.241	0
2022-06-17	1.605	1.605	1.600	1.600	1.241	8,000
2022-06-16	1.605	1.605	1.605	1.605	1.245	21,412
2022-06-15	1.700	1.700	1.600	1.600	1.241	25,000
2022-06-14	1.820	1.870	1.820	1.820	1.412	14,366
2022-06-10	1.850	1.850	1.850	1.850	1.435	8,550
2022-06-09	1.910	1.910	1.910	1.910	1.482	0
2022-06-08	1.910	1.910	1.910	1.910	1.482	6,637
2022-06-07	1.900	1.900	1.850	1.850	1.435	15,399
2022-06-06	1.910	1.910	1.910	1.910	1.482	4,488
2022-06-03	1.910	1.910	1.910	1.910	1.482	0
2022-06-02	1.910	1.910	1.910	1.910	1.482	0
2022-06-01	1.910	1.910	1.910	1.910	1.482	0
2022-05-31	1.910	1.910	1.910	1.910	1.482	0
2022-05-30	1.910	1.910	1.910	1.910	1.482	0
2022-05-27	1.910	1.910	1.910	1.910	1.482	0
2022-05-26	1.925	1.925	1.910	1.910	1.482	2,532
2022-05-25	1.990	1.990	1.990	1.990	1.544	0
2022-05-24	1.990	1.990	1.990	1.990	1.544	2,468
2022-05-23	2.000	2.000	2.000	2.000	1.551	0
2022-05-20	2.000	2.000	2.000	2.000	1.551	0
2022-05-19	2.000	2.000	2.000	2.000	1.551	0
2022-05-18	1.915	2.000	1.910	2.000	1.551	23,241
2022-05-17	1.910	1.910	1.910	1.910	1.482	0
2022-05-16	1.910	1.910	1.910	1.910	1.482	0
2022-05-13	1.910	1.910	1.910	1.910	1.482	0
2022-05-12	1.910	1.910	1.910	1.910	1.482	0
2022-05-11	1.910	1.910	1.910	1.910	1.482	0
2022-05-10	1.950	1.950	1.910	1.910	1.482	10,006
2022-05-09	2.020	2.020	2.000	2.000	1.551	9,665
2022-05-06	2.050	2.180	2.050	2.180	1.691	13,600
2022-05-05	1.950	1.950	1.950	1.950	1.513	0
2022-05-04	1.950	1.950	1.950	1.950	1.513	0
2022-05-03	1.950	1.950	1.950	1.950	1.513	0
2022-05-02	1.950	1.950	1.950	1.950	1.513	0
2022-04-29	1.950	1.950	1.950	1.950	1.513	200
2022-04-28	2.010	2.010	2.000	2.000	1.551	40,000
2022-04-27	2.020	2.020	2.010	2.010	1.559	11,842
2022-04-26	2.080	2.080	2.080	2.080	1.613	10,000

← NewerPage 19 of 22 · 1,266 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.