Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.150	2.180	2.150	2.160	2.016	26,973
2025-08-14	2.150	2.150	2.150	2.150	2.007	2,691
2025-08-13	2.150	2.150	2.150	2.150	2.007	400
2025-08-12	2.080	2.160	2.080	2.160	1.967	38,206
2025-08-11	2.050	2.050	2.050	2.050	1.867	0
2025-08-08	2.100	2.100	2.050	2.050	1.867	28,275
2025-08-07	2.090	2.100	2.090	2.100	1.912	9,454
2025-08-06	2.030	2.030	2.030	2.030	1.848	0
2025-08-05	2.030	2.030	2.030	2.030	1.848	37,748
2025-08-04	2.010	2.010	2.010	2.010	1.830	0
2025-08-01	2.010	2.010	2.010	2.010	1.830	0
2025-07-31	2.010	2.010	2.010	2.010	1.830	0
2025-07-30	2.020	2.020	2.010	2.010	1.830	32,651
2025-07-29	2.000	2.000	2.000	2.000	1.821	38,000
2025-07-28	2.000	2.020	1.995	1.995	1.817	12,498
2025-07-25	1.985	1.985	1.985	1.985	1.808	0
2025-07-24	1.980	1.985	1.980	1.985	1.808	6,742
2025-07-23	2.030	2.030	2.030	2.030	1.848	4,000
2025-07-22	2.030	2.030	2.030	2.030	1.848	0
2025-07-21	1.980	2.030	1.980	2.030	1.848	28,968
2025-07-18	1.990	2.000	1.985	1.985	1.808	39,699
2025-07-17	2.000	2.000	2.000	2.000	1.821	0
2025-07-16	2.000	2.000	2.000	2.000	1.821	5,547
2025-07-15	1.950	1.950	1.950	1.950	1.776	1,291
2025-07-14	1.950	1.950	1.950	1.950	1.776	56,207
2025-07-11	1.955	1.955	1.945	1.950	1.776	63,886
2025-07-10	1.895	1.895	1.895	1.895	1.726	0
2025-07-09	1.895	1.895	1.895	1.895	1.726	0
2025-07-08	1.895	1.895	1.895	1.895	1.726	0
2025-07-07	1.895	1.895	1.895	1.895	1.726	0
2025-07-04	1.895	1.895	1.895	1.895	1.726	1
2025-07-03	1.895	1.895	1.895	1.895	1.726	900
2025-07-02	1.895	1.895	1.895	1.895	1.726	600
2025-07-01	1.880	1.880	1.880	1.880	1.712	1,400
2025-06-30	1.880	1.880	1.880	1.880	1.712	1,500
2025-06-27	1.845	1.845	1.845	1.845	1.680	259
2025-06-26	1.840	1.840	1.840	1.840	1.675	0
2025-06-25	1.840	1.840	1.840	1.840	1.675	2
2025-06-24	1.850	1.850	1.850	1.850	1.685	0
2025-06-23	1.850	1.850	1.850	1.850	1.685	0
2025-06-20	1.860	1.860	1.835	1.850	1.685	16,593
2025-06-19	1.940	1.940	1.930	1.930	1.757	1,409
2025-06-18	1.935	1.935	1.935	1.935	1.762	1
2025-06-17	1.930	1.930	1.930	1.930	1.757	1
2025-06-16	1.935	1.935	1.930	1.930	1.757	7,509
2025-06-13	1.930	1.935	1.930	1.935	1.762	1,578
2025-06-12	1.930	1.930	1.930	1.930	1.757	4,235
2025-06-11	1.920	1.920	1.920	1.920	1.748	0
2025-06-10	1.920	1.920	1.920	1.920	1.748	9,000
2025-06-06	1.920	1.920	1.920	1.920	1.748	0
2025-06-05	1.910	1.920	1.910	1.920	1.748	2,179
2025-06-04	1.910	1.910	1.910	1.910	1.739	0
2025-06-03	1.910	1.910	1.910	1.910	1.739	29
2025-06-02	1.910	1.910	1.910	1.910	1.739	444
2025-05-30	1.895	1.910	1.895	1.910	1.739	22,549
2025-05-29	1.905	1.910	1.880	1.880	1.712	4,842
2025-05-28	1.900	1.915	1.900	1.915	1.744	3,295
2025-05-27	1.915	1.915	1.915	1.915	1.744	0
2025-05-26	1.900	1.915	1.900	1.915	1.744	6,281
2025-05-23	1.925	1.925	1.925	1.925	1.753	482

← NewerPage 6 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.