Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.360	1.360	1.360	1.360	1.308	0
2026-05-01	1.360	1.360	1.360	1.360	1.308	0
2026-04-30	1.360	1.360	1.360	1.360	1.308	0
2026-04-29	1.360	1.360	1.360	1.360	1.308	0
2026-04-28	1.360	1.360	1.360	1.360	1.308	0
2026-04-27	1.350	1.360	1.350	1.360	1.308	18,570
2026-04-24	1.315	1.315	1.315	1.315	1.265	0
2026-04-23	1.400	1.400	1.315	1.315	1.265	54,869
2026-04-22	1.400	1.400	1.400	1.400	1.346	0
2026-04-21	1.400	1.405	1.400	1.400	1.346	31,828
2026-04-20	1.360	1.400	1.360	1.400	1.346	2,176
2026-04-17	1.410	1.410	1.355	1.355	1.303	13,353
2026-04-16	1.465	1.470	1.455	1.455	1.399	29,389
2026-04-15	1.470	1.470	1.470	1.470	1.414	1,910
2026-04-14	1.475	1.475	1.475	1.475	1.418	0
2026-04-13	1.475	1.475	1.475	1.475	1.418	0
2026-04-10	1.475	1.475	1.475	1.475	1.418	0
2026-04-09	1.480	1.480	1.475	1.475	1.418	746
2026-04-08	1.435	1.435	1.350	1.360	1.308	120,814
2026-04-07	1.415	1.415	1.415	1.415	1.361	0
2026-04-02	1.415	1.415	1.415	1.415	1.361	0
2026-04-01	1.500	1.500	1.415	1.415	1.361	74,013
2026-03-31	1.450	1.450	1.450	1.450	1.394	0
2026-03-30	1.500	1.500	1.450	1.450	1.394	696
2026-03-27	1.500	1.500	1.500	1.500	1.442	0
2026-03-26	1.500	1.500	1.500	1.500	1.442	0
2026-03-25	1.500	1.500	1.460	1.500	1.442	24,386
2026-03-24	1.500	1.500	1.500	1.500	1.442	7,121
2026-03-23	1.520	1.550	1.500	1.550	1.491	66,185
2026-03-20	1.520	1.520	1.520	1.520	1.462	0
2026-03-19	1.550	1.550	1.520	1.520	1.462	5,169
2026-03-18	1.590	1.590	1.590	1.590	1.529	3,469
2026-03-17	1.595	1.595	1.515	1.515	1.457	3,576
2026-03-16	1.590	1.590	1.590	1.590	1.529	161,280
2026-03-13	1.620	1.620	1.590	1.590	1.529	134,109
2026-03-12	1.630	1.630	1.620	1.620	1.558	11,172
2026-03-11	1.640	1.640	1.640	1.640	1.577	157,965
2026-03-10	1.640	1.640	1.640	1.640	1.577	22,311
2026-03-09	1.695	1.695	1.695	1.695	1.630	0
2026-03-06	1.695	1.695	1.695	1.695	1.630	0
2026-03-05	1.695	1.695	1.695	1.695	1.630	0
2026-03-04	1.695	1.695	1.695	1.695	1.630	0
2026-03-03	1.660	1.695	1.660	1.695	1.630	31,569
2026-03-02	1.630	1.630	1.630	1.630	1.567	0
2026-02-27	1.630	1.630	1.630	1.630	1.567	0
2026-02-26	1.630	1.630	1.630	1.630	1.567	0
2026-02-25	1.630	1.630	1.630	1.630	1.567	335
2026-02-24	1.635	1.635	1.630	1.630	1.567	10,104
2026-02-23	1.700	1.700	1.700	1.700	1.635	0
2026-02-20	1.700	1.700	1.700	1.700	1.635	3,396
2026-02-19	1.730	1.730	1.730	1.730	1.664	0
2026-02-18	1.650	1.730	1.650	1.730	1.664	25,772
2026-02-17	1.650	1.650	1.623	1.650	1.587	60,080
2026-02-16	1.650	1.650	1.650	1.650	1.587	0
2026-02-13	1.620	1.650	1.620	1.650	1.587	14,935
2026-02-12	1.695	1.695	1.695	1.695	1.630	0
2026-02-11	1.715	1.715	1.695	1.695	1.630	5,578
2026-02-10	1.700	1.730	1.700	1.730	1.615	7,667
2026-02-09	1.625	1.625	1.620	1.620	1.512	26,381
2026-02-06	1.630	1.645	1.615	1.620	1.512	32,942

← NewerPage 3 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.