Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.100	2.100	2.100	2.100	1.629	0
2022-04-20	2.120	2.120	2.100	2.100	1.629	5,000
2022-04-19	2.130	2.140	2.130	2.140	1.660	7,485
2022-04-14	2.210	2.210	2.210	2.210	1.714	0
2022-04-13	2.210	2.210	2.210	2.210	1.714	0
2022-04-12	2.210	2.210	2.210	2.210	1.714	3,152
2022-04-11	2.150	2.150	2.150	2.150	1.668	0
2022-04-08	2.150	2.150	2.150	2.150	1.668	0
2022-04-07	2.150	2.150	2.150	2.150	1.668	0
2022-04-06	2.180	2.180	2.150	2.150	1.668	3,275
2022-04-05	2.160	2.180	2.150	2.180	1.691	21,357
2022-04-04	2.160	2.160	2.150	2.150	1.668	10,280
2022-04-01	2.160	2.160	2.160	2.160	1.675	0
2022-03-31	2.170	2.170	2.160	2.160	1.675	6,128
2022-03-30	2.200	2.200	2.150	2.150	1.668	55,000
2022-03-29	2.150	2.150	2.150	2.150	1.668	0
2022-03-28	2.150	2.150	2.150	2.150	1.668	31,544
2022-03-25	2.130	2.150	2.100	2.150	1.668	35,683
2022-03-24	2.280	2.280	2.280	2.280	1.769	41
2022-03-23	2.420	2.420	2.420	2.420	1.877	0
2022-03-22	2.420	2.420	2.420	2.420	1.877	0
2022-03-21	2.430	2.430	2.420	2.420	1.877	45,724
2022-03-18	2.350	2.350	2.350	2.350	1.823	0
2022-03-17	2.350	2.350	2.350	2.350	1.823	0
2022-03-16	2.350	2.350	2.350	2.350	1.823	0
2022-03-15	2.350	2.350	2.350	2.350	1.823	0
2022-03-14	2.350	2.350	2.350	2.350	1.823	7,500
2022-03-11	2.300	2.310	2.300	2.300	1.784	9,333
2022-03-10	2.150	2.150	2.150	2.150	1.668	0
2022-03-09	2.150	2.150	2.150	2.150	1.668	0
2022-03-08	2.150	2.150	2.150	2.150	1.668	74
2022-03-07	2.150	2.150	2.150	2.150	1.668	17,303
2022-03-04	2.150	2.150	2.150	2.150	1.668	48,586
2022-03-03	2.170	2.170	2.140	2.140	1.660	3,727
2022-03-02	2.150	2.150	2.150	2.150	1.668	0
2022-03-01	2.150	2.150	2.150	2.150	1.668	0
2022-02-28	2.150	2.150	2.150	2.150	1.668	0
2022-02-25	2.150	2.150	2.140	2.150	1.668	24,779
2022-02-24	2.250	2.250	2.150	2.150	1.668	13,135
2022-02-23	2.290	2.290	2.250	2.250	1.745	1,376
2022-02-22	2.300	2.300	2.250	2.250	1.745	10,531
2022-02-21	2.300	2.300	2.300	2.300	1.784	0
2022-02-18	2.300	2.300	2.300	2.300	1.784	2,000
2022-02-17	2.260	2.260	2.260	2.260	1.753	1,500
2022-02-16	2.250	2.250	2.250	2.250	1.745	0
2022-02-15	2.300	2.300	2.250	2.250	1.745	7,986
2022-02-14	2.360	2.360	2.340	2.340	1.815	15,425
2022-02-11	2.450	2.450	2.450	2.450	1.900	0
2022-02-10	2.450	2.450	2.450	2.450	1.900	0
2022-02-09	2.450	2.450	2.450	2.450	1.900	500
2022-02-08	2.400	2.400	2.400	2.400	1.827	10,000
2022-02-07	2.400	2.400	2.400	2.400	1.827	0
2022-02-04	2.400	2.400	2.400	2.400	1.827	0
2022-02-03	2.400	2.400	2.400	2.400	1.827	3,295
2022-02-02	2.480	2.550	2.480	2.550	1.941	21,000
2022-02-01	2.400	2.400	2.400	2.400	1.827	0
2022-01-31	2.400	2.400	2.400	2.400	1.827	0
2022-01-28	2.400	2.400	2.400	2.400	1.827	0
2022-01-27	2.400	2.400	2.400	2.400	1.827	27
2022-01-25	2.470	2.470	2.400	2.400	1.827	10,270

← NewerPage 20 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.