Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.880	1.880	1.880	1.880	1.712	4,335
2025-05-21	1.890	1.890	1.880	1.880	1.712	1,252
2025-05-20	1.890	1.890	1.890	1.890	1.721	0
2025-05-19	1.880	1.890	1.880	1.890	1.721	10,573
2025-05-16	1.860	1.860	1.860	1.860	1.694	0
2025-05-15	1.860	1.860	1.860	1.860	1.694	0
2025-05-14	1.860	1.860	1.860	1.860	1.694	0
2025-05-13	1.860	1.860	1.860	1.860	1.694	29,765
2025-05-12	1.890	1.890	1.890	1.890	1.721	0
2025-05-09	1.885	1.890	1.885	1.890	1.721	2,434
2025-05-08	1.890	1.890	1.890	1.890	1.721	0
2025-05-07	1.890	1.890	1.890	1.890	1.721	1,500
2025-05-06	1.830	1.830	1.830	1.830	1.666	0
2025-05-05	1.830	1.830	1.830	1.830	1.666	0
2025-05-02	1.830	1.830	1.830	1.830	1.666	1
2025-05-01	1.830	1.830	1.830	1.830	1.666	0
2025-04-30	1.830	1.830	1.830	1.830	1.666	0
2025-04-29	1.865	1.865	1.830	1.830	1.666	31,428
2025-04-28	1.850	1.850	1.850	1.850	1.685	0
2025-04-24	1.850	1.850	1.850	1.850	1.685	0
2025-04-23	1.850	1.850	1.850	1.850	1.685	0
2025-04-22	1.850	1.850	1.850	1.850	1.685	0
2025-04-17	1.845	1.850	1.845	1.850	1.685	5,605
2025-04-16	1.875	1.875	1.875	1.875	1.707	1
2025-04-15	1.875	1.875	1.875	1.875	1.707	5,000
2025-04-14	1.890	1.890	1.890	1.890	1.721	0
2025-04-11	1.890	1.890	1.890	1.890	1.721	0
2025-04-10	1.880	1.890	1.880	1.890	1.721	8,982
2025-04-09	1.875	1.875	1.875	1.875	1.707	0
2025-04-08	1.875	1.875	1.875	1.875	1.707	4,378
2025-04-07	1.880	1.880	1.875	1.875	1.707	49,262
2025-04-04	1.955	1.955	1.950	1.950	1.776	7,631
2025-04-03	1.950	1.950	1.950	1.950	1.776	5,138
2025-04-02	1.955	1.955	1.955	1.955	1.780	3,817
2025-04-01	1.935	1.935	1.935	1.935	1.762	0
2025-03-31	1.935	1.935	1.935	1.935	1.762	0
2025-03-28	1.935	1.935	1.935	1.935	1.762	0
2025-03-27	1.935	1.935	1.935	1.935	1.762	0
2025-03-26	1.950	1.950	1.935	1.935	1.762	1,469
2025-03-25	2.000	2.000	2.000	2.000	1.821	0
2025-03-24	2.000	2.000	2.000	2.000	1.821	0
2025-03-21	2.000	2.000	2.000	2.000	1.821	0
2025-03-20	2.000	2.000	2.000	2.000	1.821	0
2025-03-19	2.000	2.000	2.000	2.000	1.821	15,000
2025-03-18	2.010	2.010	2.010	2.010	1.830	0
2025-03-17	2.100	2.100	2.000	2.010	1.830	45,981
2025-03-14	2.000	2.000	2.000	2.000	1.821	0
2025-03-13	2.000	2.000	2.000	2.000	1.821	0
2025-03-12	2.000	2.000	2.000	2.000	1.821	0
2025-03-11	2.010	2.010	2.000	2.000	1.821	5,724
2025-03-10	2.050	2.050	2.050	2.050	1.867	5,500
2025-03-07	2.100	2.100	2.100	2.100	1.912	7,000
2025-03-06	2.100	2.100	2.100	2.100	1.912	0
2025-03-05	2.100	2.100	2.100	2.100	1.912	4,000
2025-03-04	2.110	2.110	2.110	2.110	1.921	0
2025-03-03	2.110	2.110	2.110	2.110	1.921	0
2025-02-28	2.120	2.120	2.100	2.110	1.921	43,328
2025-02-27	2.220	2.220	2.210	2.210	2.012	2
2025-02-26	2.220	2.230	2.220	2.230	2.031	15,728
2025-02-25	2.240	2.240	2.240	2.240	2.040	2,000

← NewerPage 7 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.