Flagship Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	2.100	2.100	2.100	2.100	1.867	0
2024-11-26	2.100	2.100	2.090	2.100	1.867	27,127
2024-11-25	2.050	2.050	2.050	2.050	1.823	0
2024-11-22	2.060	2.060	2.050	2.050	1.823	5,616
2024-11-21	2.060	2.060	2.050	2.050	1.823	15,635
2024-11-20	2.050	2.050	2.050	2.050	1.823	6,546
2024-11-19	2.060	2.060	2.060	2.060	1.832	0
2024-11-18	2.060	2.060	2.060	2.060	1.832	0
2024-11-15	2.060	2.060	2.060	2.060	1.832	4,500
2024-11-14	2.050	2.050	2.050	2.050	1.823	0
2024-11-13	2.060	2.060	2.050	2.050	1.823	11,904
2024-11-12	2.030	2.030	2.030	2.030	1.805	0
2024-11-11	2.040	2.040	2.030	2.030	1.805	9,365
2024-11-08	2.060	2.100	2.050	2.100	1.867	11,448
2024-11-07	2.020	2.050	2.020	2.050	1.823	30,408
2024-11-06	2.000	2.000	2.000	2.000	1.779	25,679
2024-11-05	2.010	2.010	2.010	2.010	1.787	0
2024-11-04	2.000	2.010	2.000	2.010	1.787	11,000
2024-11-01	2.000	2.000	2.000	2.000	1.779	0
2024-10-31	2.000	2.000	2.000	2.000	1.779	0
2024-10-30	2.000	2.000	2.000	2.000	1.779	0
2024-10-29	2.000	2.010	2.000	2.000	1.779	33,785
2024-10-28	1.980	1.980	1.980	1.980	1.761	6
2024-10-25	1.980	1.980	1.980	1.980	1.761	23,000
2024-10-24	1.990	2.010	1.990	2.000	1.779	149,541
2024-10-23	1.990	2.000	1.990	2.000	1.779	72,886
2024-10-22	1.985	2.010	1.980	2.000	1.779	54,346
2024-10-21	2.010	2.010	2.000	2.000	1.779	5,678
2024-10-18	2.000	2.000	2.000	2.000	1.779	0
2024-10-17	2.000	2.000	2.000	2.000	1.779	4,000
2024-10-16	2.000	2.000	2.000	2.000	1.779	0
2024-10-15	1.990	2.000	1.990	2.000	1.779	13,324
2024-10-14	1.980	1.980	1.980	1.980	1.761	206
2024-10-11	1.970	1.985	1.970	1.985	1.765	2,682
2024-10-10	1.990	1.990	1.990	1.990	1.770	12,700
2024-10-09	1.975	1.975	1.975	1.975	1.756	567
2024-10-08	1.975	1.975	1.975	1.975	1.756	3
2024-10-07	1.950	1.975	1.950	1.975	1.756	7,500
2024-10-04	1.945	1.945	1.945	1.945	1.730	2,000
2024-10-03	1.950	1.950	1.950	1.950	1.734	0
2024-10-02	1.975	1.975	1.950	1.950	1.734	14,699
2024-10-01	1.995	2.000	1.995	2.000	1.779	3,500
2024-09-30	1.950	1.950	1.950	1.950	1.734	3,999
2024-09-27	1.950	1.950	1.950	1.950	1.734	260
2024-09-26	1.915	1.945	1.915	1.945	1.730	12,565
2024-09-25	1.865	1.865	1.865	1.865	1.659	0
2024-09-24	1.865	1.865	1.865	1.865	1.659	0
2024-09-23	1.880	1.880	1.865	1.865	1.659	11,725
2024-09-20	1.920	1.920	1.910	1.910	1.699	28,142
2024-09-19	1.900	1.900	1.900	1.900	1.690	40,000
2024-09-18	1.900	1.920	1.900	1.920	1.707	23,885
2024-09-17	1.870	1.890	1.870	1.890	1.681	7,972
2024-09-16	1.880	1.885	1.860	1.860	1.654	104,724
2024-09-13	1.855	1.855	1.855	1.855	1.650	0
2024-09-12	1.905	1.905	1.855	1.855	1.650	13,214
2024-09-11	1.900	1.900	1.895	1.900	1.690	43,610
2024-09-10	1.900	1.900	1.900	1.900	1.690	0
2024-09-09	1.900	1.900	1.900	1.900	1.690	3,148
2024-09-06	1.900	1.900	1.900	1.900	1.690	0
2024-09-05	1.900	1.900	1.900	1.900	1.690	0

← NewerPage 9 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.