Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.400	2.400	2.400	2.400	1.827	0
2022-01-21	2.400	2.400	2.400	2.400	1.827	0
2022-01-20	2.460	2.460	2.400	2.400	1.827	10,000
2022-01-19	2.460	2.460	2.460	2.460	1.872	9,088
2022-01-18	2.450	2.450	2.450	2.450	1.865	0
2022-01-17	2.450	2.450	2.450	2.450	1.865	0
2022-01-14	2.460	2.460	2.450	2.450	1.865	36,954
2022-01-13	2.590	2.590	2.590	2.590	1.971	0
2022-01-12	2.590	2.590	2.590	2.590	1.971	1,335
2022-01-11	2.600	2.600	2.600	2.600	1.979	0
2022-01-10	2.600	2.600	2.600	2.600	1.979	3,400
2022-01-07	2.640	2.640	2.640	2.640	2.009	35
2022-01-06	2.530	2.530	2.530	2.530	1.926	0
2022-01-05	2.530	2.530	2.530	2.530	1.926	0
2022-01-04	2.530	2.530	2.530	2.530	1.926	0
2021-12-31	2.530	2.530	2.530	2.530	1.926	0
2021-12-30	2.530	2.530	2.530	2.530	1.926	0
2021-12-29	2.530	2.530	2.530	2.530	1.926	0
2021-12-24	2.530	2.530	2.530	2.530	1.926	0
2021-12-23	2.530	2.530	2.530	2.530	1.926	201
2021-12-22	2.470	2.470	2.470	2.470	1.880	0
2021-12-21	2.500	2.500	2.470	2.470	1.880	11,843
2021-12-20	2.480	2.480	2.480	2.480	1.888	0
2021-12-17	2.480	2.480	2.480	2.480	1.888	0
2021-12-16	2.480	2.480	2.480	2.480	1.888	0
2021-12-15	2.480	2.480	2.480	2.480	1.888	0
2021-12-14	2.480	2.480	2.480	2.480	1.888	0
2021-12-13	2.480	2.480	2.480	2.480	1.888	0
2021-12-10	2.480	2.480	2.480	2.480	1.888	0
2021-12-09	2.480	2.480	2.480	2.480	1.888	3,000
2021-12-08	2.550	2.550	2.550	2.550	1.941	0
2021-12-07	2.560	2.560	2.550	2.550	1.941	15,718
2021-12-06	2.550	2.550	2.550	2.550	1.941	0
2021-12-03	2.700	2.700	2.540	2.550	1.941	50,230
2021-12-02	2.700	2.700	2.700	2.700	2.055	0
2021-12-01	2.700	2.700	2.700	2.700	2.055	275
2021-11-30	2.700	2.700	2.700	2.700	2.055	550
2021-11-29	2.700	2.700	2.700	2.700	2.055	4,936
2021-11-26	2.770	2.770	2.770	2.770	2.108	0
2021-11-25	2.770	2.770	2.770	2.770	2.108	5,384
2021-11-24	2.780	2.780	2.780	2.780	2.116	0
2021-11-23	2.780	2.780	2.780	2.780	2.116	0
2021-11-22	2.780	2.780	2.780	2.780	2.116	1,798
2021-11-19	2.650	2.650	2.650	2.650	2.017	0
2021-11-18	2.650	2.650	2.650	2.650	2.017	100
2021-11-17	2.620	2.620	2.620	2.620	1.994	35,100
2021-11-16	2.650	2.650	2.650	2.650	2.017	0
2021-11-15	2.650	2.650	2.650	2.650	2.017	0
2021-11-12	2.650	2.650	2.650	2.650	2.017	0
2021-11-11	2.650	2.650	2.650	2.650	2.017	0
2021-11-10	2.650	2.650	2.650	2.650	2.017	7,118
2021-11-09	2.600	2.600	2.600	2.600	1.979	0
2021-11-08	2.600	2.600	2.600	2.600	1.979	0
2021-11-05	2.600	2.600	2.600	2.600	1.979	0
2021-11-04	2.600	2.600	2.600	2.600	1.979	0
2021-11-03	2.700	2.700	2.600	2.600	1.979	22,286
2021-11-02	2.750	2.750	2.750	2.750	2.093	0
2021-11-01	2.750	2.750	2.750	2.750	2.093	0
2021-10-29	2.750	2.750	2.750	2.750	2.093	0
2021-10-28	2.750	2.750	2.750	2.750	2.093	386

← NewerPage 21 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.