Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.685	1.685	1.685	1.685	1.573	2,000
2026-02-04	1.680	1.680	1.680	1.680	1.568	10,000
2026-02-03	1.700	1.700	1.700	1.700	1.587	0
2026-02-02	1.700	1.700	1.700	1.700	1.587	0
2026-01-30	1.710	1.710	1.700	1.700	1.587	11,000
2026-01-29	1.850	1.850	1.755	1.755	1.638	6,876
2026-01-28	1.845	1.845	1.845	1.845	1.722	540
2026-01-27	1.845	1.845	1.845	1.845	1.722	540
2026-01-23	1.845	1.845	1.845	1.845	1.722	542
2026-01-22	1.850	1.850	1.850	1.850	1.727	0
2026-01-21	1.850	1.850	1.850	1.850	1.727	508
2026-01-20	1.790	1.845	1.790	1.845	1.722	3,042
2026-01-19	1.700	1.700	1.700	1.700	1.587	20,000
2026-01-16	1.675	1.675	1.675	1.675	1.563	0
2026-01-15	1.750	1.750	1.675	1.675	1.563	51,669
2026-01-14	1.775	1.850	1.775	1.850	1.727	356
2026-01-13	1.770	1.770	1.770	1.770	1.652	0
2026-01-12	1.770	1.770	1.770	1.770	1.652	0
2026-01-09	1.770	1.770	1.770	1.770	1.652	0
2026-01-08	1.770	1.770	1.770	1.770	1.652	0
2026-01-07	1.820	1.820	1.760	1.770	1.652	21,582
2026-01-06	1.820	1.820	1.790	1.820	1.699	10,675
2026-01-05	1.800	1.800	1.800	1.800	1.680	10,000
2026-01-02	1.795	1.795	1.795	1.795	1.675	1,917
2025-12-31	1.790	1.790	1.790	1.790	1.671	0
2025-12-30	1.790	1.790	1.790	1.790	1.671	480
2025-12-29	1.790	1.790	1.790	1.790	1.671	0
2025-12-24	1.790	1.790	1.790	1.790	1.671	1,200
2025-12-23	1.770	1.770	1.770	1.770	1.652	0
2025-12-22	1.770	1.770	1.770	1.770	1.652	0
2025-12-19	1.770	1.770	1.770	1.770	1.652	0
2025-12-18	1.770	1.770	1.770	1.770	1.652	0
2025-12-17	1.785	1.785	1.770	1.770	1.652	3,413
2025-12-16	1.860	1.880	1.820	1.820	1.699	22,649
2025-12-15	1.865	1.865	1.790	1.790	1.671	7,005
2025-12-12	1.820	1.865	1.820	1.865	1.741	9,085
2025-12-11	1.770	1.800	1.765	1.770	1.652	23,943
2025-12-10	1.820	1.820	1.820	1.820	1.699	0
2025-12-09	1.820	1.825	1.820	1.820	1.699	11,013
2025-12-08	1.865	1.865	1.820	1.820	1.699	44,476
2025-12-05	1.835	1.870	1.835	1.870	1.745	5,327
2025-12-04	1.840	1.840	1.840	1.840	1.717	1,000
2025-12-03	1.880	1.880	1.880	1.880	1.755	46
2025-12-02	1.880	1.880	1.880	1.880	1.755	0
2025-12-01	1.880	1.880	1.880	1.880	1.755	14,680
2025-11-28	1.835	1.835	1.835	1.835	1.713	0
2025-11-27	1.835	1.835	1.835	1.835	1.713	0
2025-11-26	1.835	1.835	1.835	1.835	1.713	0
2025-11-25	1.835	1.835	1.835	1.835	1.713	0
2025-11-24	1.880	1.890	1.835	1.835	1.713	10,377
2025-11-21	1.890	1.890	1.890	1.890	1.764	3,682
2025-11-20	1.900	1.900	1.900	1.900	1.773	15,000
2025-11-19	1.955	1.955	1.950	1.950	1.820	26,837
2025-11-18	2.050	2.050	2.050	2.050	1.913	0
2025-11-17	2.050	2.050	2.050	2.050	1.913	0
2025-11-14	2.050	2.050	2.050	2.050	1.913	0
2025-11-13	2.050	2.050	2.050	2.050	1.913	3,072
2025-11-12	2.050	2.050	2.050	2.050	1.913	0
2025-11-11	2.050	2.050	2.050	2.050	1.913	0
2025-11-10	2.050	2.050	2.050	2.050	1.913	0

← NewerPage 4 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.