Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.050	2.050	2.050	2.050	1.913	0
2025-11-06	2.050	2.050	2.050	2.050	1.913	0
2025-11-05	2.050	2.050	2.050	2.050	1.913	13,684
2025-11-04	2.100	2.100	2.100	2.100	1.960	0
2025-11-03	2.100	2.100	2.100	2.100	1.960	0
2025-10-31	2.100	2.100	2.100	2.100	1.960	0
2025-10-30	2.100	2.100	2.100	2.100	1.960	0
2025-10-29	2.100	2.100	2.100	2.100	1.960	0
2025-10-28	2.100	2.100	2.100	2.100	1.960	240
2025-10-27	2.100	2.100	2.100	2.100	1.960	0
2025-10-24	2.100	2.100	2.100	2.100	1.960	0
2025-10-23	2.100	2.100	2.100	2.100	1.960	0
2025-10-22	2.000	2.100	2.000	2.100	1.960	28,443
2025-10-21	1.970	1.970	1.970	1.970	1.839	0
2025-10-20	1.970	1.970	1.970	1.970	1.839	0
2025-10-17	1.975	1.975	1.970	1.970	1.839	435
2025-10-16	1.920	1.920	1.920	1.920	1.792	0
2025-10-15	1.920	1.920	1.920	1.920	1.792	0
2025-10-14	2.020	2.020	1.920	1.920	1.792	25,836
2025-10-13	2.030	2.030	2.020	2.020	1.885	53,687
2025-10-10	2.020	2.020	2.020	2.020	1.885	0
2025-10-09	2.050	2.050	2.020	2.020	1.885	28,404
2025-10-08	2.090	2.090	2.090	2.090	1.951	0
2025-10-07	2.090	2.090	2.090	2.090	1.951	0
2025-10-06	2.090	2.090	2.090	2.090	1.951	0
2025-10-03	2.090	2.090	2.090	2.090	1.951	0
2025-10-02	2.090	2.090	2.090	2.090	1.951	0
2025-10-01	2.090	2.090	2.090	2.090	1.951	0
2025-09-30	2.090	2.090	2.090	2.090	1.951	0
2025-09-29	2.090	2.100	2.090	2.090	1.951	5,437
2025-09-26	2.110	2.110	2.100	2.100	1.960	19,021
2025-09-25	2.120	2.120	2.120	2.120	1.979	0
2025-09-24	2.120	2.120	2.120	2.120	1.979	2
2025-09-23	2.110	2.110	2.110	2.110	1.969	0
2025-09-22	2.110	2.110	2.110	2.110	1.969	683
2025-09-19	2.120	2.120	2.120	2.120	1.979	4,981
2025-09-18	2.120	2.130	2.120	2.120	1.979	17,699
2025-09-17	2.040	2.040	2.040	2.040	1.904	0
2025-09-16	2.040	2.040	2.040	2.040	1.904	0
2025-09-15	2.070	2.070	2.040	2.040	1.904	6,986
2025-09-12	1.990	1.990	1.990	1.990	1.857	0
2025-09-11	2.020	2.020	1.970	1.990	1.857	115,578
2025-09-10	1.990	1.990	1.990	1.990	1.857	0
2025-09-09	2.120	2.120	1.990	1.990	1.857	27,706
2025-09-08	2.120	2.120	2.120	2.120	1.979	0
2025-09-05	2.120	2.120	2.120	2.120	1.979	0
2025-09-04	2.120	2.120	2.120	2.120	1.979	0
2025-09-03	2.120	2.120	2.120	2.120	1.979	1
2025-09-02	2.160	2.160	2.120	2.120	1.979	2,978
2025-09-01	2.130	2.130	2.130	2.130	1.988	6,992
2025-08-29	2.140	2.150	2.140	2.150	2.007	53,558
2025-08-28	2.120	2.150	2.120	2.150	2.007	3,990
2025-08-27	2.180	2.180	2.180	2.180	2.035	0
2025-08-26	2.180	2.180	2.180	2.180	2.035	0
2025-08-25	2.150	2.180	2.150	2.180	2.035	5,824
2025-08-22	2.190	2.190	2.190	2.190	2.044	0
2025-08-21	2.230	2.230	2.190	2.190	2.044	8,469
2025-08-20	2.190	2.190	2.190	2.190	2.044	245
2025-08-19	2.170	2.210	2.170	2.210	2.063	20,000
2025-08-18	2.160	2.160	2.160	2.160	2.016	438

← NewerPage 5 of 22 · 1,269 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.