Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.755	1.755	1.735	1.735	1.433	5
2024-09-02	1.775	1.775	1.775	1.775	1.466	0
2024-08-30	1.765	1.790	1.750	1.775	1.466	59,460
2024-08-29	1.745	1.790	1.665	1.765	1.458	63,718
2024-08-28	1.660	1.750	1.650	1.750	1.445	10,701
2024-08-27	1.675	1.695	1.665	1.670	1.379	26,749
2024-08-26	1.700	1.745	1.690	1.710	1.412	17,929
2024-08-23	1.650	1.715	1.650	1.680	1.388	38,037
2024-08-22	1.620	1.650	1.620	1.650	1.363	4,758
2024-08-21	1.620	1.660	1.620	1.630	1.346	23,883
2024-08-20	1.610	1.620	1.610	1.620	1.338	4,119
2024-08-19	1.625	1.625	1.605	1.610	1.330	8,846
2024-08-16	1.610	1.640	1.605	1.615	1.334	41,153
2024-08-15	1.620	1.625	1.585	1.610	1.330	14,626
2024-08-14	1.595	1.623	1.585	1.610	1.330	34,205
2024-08-13	1.600	1.600	1.580	1.580	1.305	23,673
2024-08-12	1.570	1.600	1.535	1.600	1.322	8,486
2024-08-09	1.615	1.615	1.560	1.570	1.297	113,626
2024-08-08	1.650	1.650	1.550	1.600	1.322	59,907
2024-08-07	1.645	1.675	1.645	1.650	1.363	14,873
2024-08-06	1.650	1.650	1.630	1.650	1.363	51,501
2024-08-05	1.700	1.700	1.690	1.690	1.396	6,305
2024-08-02	1.740	1.740	1.700	1.700	1.404	80,159
2024-08-01	1.735	1.760	1.730	1.730	1.429	2,272
2024-07-31	1.730	1.775	1.730	1.765	1.458	23,288
2024-07-30	1.690	1.735	1.675	1.735	1.433	16,786
2024-07-29	1.700	1.745	1.685	1.685	1.392	113,006
2024-07-26	1.765	1.765	1.675	1.705	1.408	73,344
2024-07-25	1.780	1.780	1.725	1.760	1.454	16,254
2024-07-24	1.780	1.795	1.720	1.780	1.470	138,601
2024-07-23	1.800	1.810	1.750	1.750	1.445	27,931
2024-07-22	1.780	1.835	1.780	1.810	1.495	95,663
2024-07-19	1.775	1.785	1.770	1.780	1.470	31,497
2024-07-18	1.770	1.775	1.755	1.775	1.466	26,778
2024-07-17	1.780	1.780	1.735	1.755	1.450	17,271
2024-07-16	1.720	1.780	1.720	1.780	1.470	55,361
2024-07-15	1.710	1.750	1.710	1.715	1.416	55,197
2024-07-12	1.580	1.745	1.575	1.745	1.441	122,934
2024-07-11	1.495	1.545	1.490	1.545	1.276	47,068
2024-07-10	1.455	1.490	1.455	1.480	1.222	6,167
2024-07-09	1.485	1.495	1.465	1.465	1.210	20,764
2024-07-08	1.490	1.490	1.480	1.485	1.227	2,867
2024-07-05	1.500	1.500	1.480	1.490	1.231	38,115
2024-07-04	1.530	1.530	1.500	1.500	1.239	47,978
2024-07-03	1.530	1.545	1.520	1.530	1.264	236,153
2024-07-02	1.550	1.550	1.530	1.530	1.264	25,240
2024-07-01	1.550	1.550	1.540	1.545	1.276	10,836
2024-06-28	1.500	1.580	1.500	1.550	1.280	189,737
2024-06-27	1.488	1.505	1.488	1.505	1.243	28,019
2024-06-26	1.470	1.510	1.460	1.510	1.247	103,551
2024-06-25	1.445	1.490	1.445	1.480	1.222	116,080
2024-06-24	1.440	1.450	1.380	1.450	1.198	123,278
2024-06-21	1.310	1.420	1.310	1.420	1.173	136,111
2024-06-20	1.310	1.333	1.300	1.320	1.090	173,082
2024-06-19	1.305	1.338	1.300	1.330	1.099	2,506,991
2024-06-18	1.300	1.320	1.298	1.320	1.090	74,054
2024-06-17	1.355	1.355	1.285	1.320	1.090	137,691
2024-06-14	1.305	1.360	1.290	1.360	1.123	50,914
2024-06-13	1.365	1.385	1.300	1.320	1.090	325,228
2024-06-12	1.360	1.375	1.355	1.370	1.132	59,170

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0950 AUD
2026-03-13	0.0950 AUD
2025-09-15	0.1350 AUD
2025-03-04	0.1150 AUD
2024-09-05	0.0250 AUD
2024-03-04	0.0250 AUD
2023-09-07	0.0210 AUD
2022-03-03	0.0200 AUD
2021-09-01	0.1050 AUD
2021-03-04	0.0600 AUD
2020-09-01	0.1200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.