Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.385	1.395	1.360	1.360	1.123	80,208
2024-06-07	1.420	1.420	1.360	1.385	1.144	106,357
2024-06-06	1.410	1.430	1.395	1.420	1.173	108,333
2024-06-05	1.425	1.425	1.400	1.400	1.156	29,213
2024-06-04	1.430	1.443	1.405	1.405	1.160	55,363
2024-06-03	1.440	1.440	1.425	1.425	1.177	32,047
2024-05-31	1.435	1.450	1.415	1.430	1.181	62,696
2024-05-30	1.435	1.435	1.420	1.430	1.181	24,486
2024-05-29	1.410	1.455	1.410	1.420	1.173	15,790
2024-05-28	1.390	1.440	1.380	1.395	1.152	79,624
2024-05-27	1.370	1.380	1.365	1.370	1.132	63,593
2024-05-24	1.355	1.380	1.355	1.360	1.123	46,033
2024-05-23	1.370	1.375	1.355	1.360	1.123	127,743
2024-05-22	1.360	1.370	1.355	1.355	1.119	61,297
2024-05-21	1.375	1.390	1.360	1.360	1.123	742,973
2024-05-20	1.385	1.400	1.370	1.385	1.144	65,433
2024-05-17	1.375	1.390	1.375	1.385	1.144	68,864
2024-05-16	1.415	1.415	1.385	1.390	1.148	285,369
2024-05-15	1.470	1.475	1.415	1.420	1.173	81,223
2024-05-14	1.550	1.550	1.420	1.440	1.189	292,926
2024-05-13	1.605	1.620	1.565	1.620	1.338	19,733
2024-05-10	1.635	1.640	1.600	1.600	1.322	72,246
2024-05-09	1.530	1.635	1.530	1.635	1.350	41,045
2024-05-08	1.605	1.630	1.535	1.535	1.268	26,707
2024-05-07	1.645	1.645	1.570	1.600	1.322	56,600
2024-05-06	1.655	1.660	1.640	1.645	1.359	28,479
2024-05-03	1.690	1.690	1.640	1.675	1.383	43,944
2024-05-02	1.650	1.675	1.650	1.660	1.371	111,417
2024-05-01	1.610	1.685	1.600	1.640	1.355	122,296
2024-04-30	1.590	1.630	1.590	1.610	1.330	38,498
2024-04-29	1.600	1.610	1.570	1.570	1.297	96,433
2024-04-26	1.480	1.600	1.480	1.600	1.322	202,162
2024-04-24	1.445	1.480	1.445	1.480	1.222	9,877
2024-04-23	1.440	1.480	1.440	1.480	1.222	22,702
2024-04-22	1.445	1.460	1.440	1.440	1.189	195,336
2024-04-19	1.435	1.440	1.430	1.440	1.189	30,582
2024-04-18	1.450	1.460	1.435	1.435	1.185	53,126
2024-04-17	1.435	1.450	1.415	1.440	1.189	108,052
2024-04-16	1.425	1.425	1.390	1.425	1.177	142,213
2024-04-15	1.445	1.445	1.425	1.435	1.185	230,106
2024-04-12	1.450	1.455	1.440	1.455	1.202	244,704
2024-04-11	1.450	1.450	1.445	1.450	1.198	132,522
2024-04-10	1.450	1.455	1.440	1.450	1.198	24,030
2024-04-09	1.460	1.460	1.440	1.440	1.189	156,649
2024-04-08	1.470	1.470	1.450	1.460	1.206	47,502
2024-04-05	1.420	1.480	1.420	1.470	1.214	35,112
2024-04-04	1.430	1.450	1.410	1.410	1.165	178,502
2024-04-03	1.480	1.480	1.430	1.440	1.189	195,453
2024-04-02	1.500	1.500	1.425	1.480	1.222	182,720
2024-03-28	1.480	1.520	1.425	1.495	1.235	304,254
2024-03-27	1.515	1.535	1.450	1.505	1.243	155,997
2024-03-26	1.485	1.520	1.485	1.520	1.255	110,271
2024-03-25	1.500	1.515	1.485	1.515	1.251	22,111
2024-03-22	1.500	1.500	1.490	1.500	1.239	16,399
2024-03-21	1.495	1.515	1.490	1.490	1.231	16,323
2024-03-20	1.503	1.515	1.450	1.475	1.218	274,385
2024-03-19	1.518	1.518	1.495	1.505	1.243	280,714
2024-03-18	1.545	1.545	1.500	1.540	1.272	769,760
2024-03-15	1.575	1.575	1.505	1.550	1.280	118,788
2024-03-14	1.600	1.600	1.570	1.575	1.301	79,623

← NewerPage 11 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.