Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.600	1.600	1.590	1.600	1.322	49,168
2024-03-12	1.610	1.625	1.580	1.590	1.313	77,345
2024-03-11	1.620	1.635	1.600	1.600	1.322	44,624
2024-03-08	1.740	1.740	1.620	1.630	1.346	213,658
2024-03-07	1.770	1.770	1.740	1.740	1.437	45,347
2024-03-06	1.855	1.865	1.700	1.765	1.458	212,045
2024-03-05	1.855	1.875	1.845	1.855	1.532	98,962
2024-03-04	1.850	1.860	1.835	1.855	1.532	21,874
2024-03-01	1.850	1.920	1.820	1.860	1.516	143,605
2024-02-29	1.850	1.950	1.820	1.850	1.507	157,408
2024-02-28	1.750	1.850	1.750	1.850	1.507	74,311
2024-02-27	1.760	1.760	1.705	1.760	1.434	11,310
2024-02-26	1.740	1.745	1.725	1.730	1.410	8,329
2024-02-23	1.740	1.755	1.738	1.740	1.418	53,822
2024-02-22	1.740	1.750	1.710	1.750	1.426	21,338
2024-02-21	1.710	1.720	1.705	1.710	1.393	98,780
2024-02-20	1.740	1.780	1.735	1.760	1.434	29,236
2024-02-19	1.690	1.740	1.680	1.740	1.418	44,753
2024-02-16	1.665	1.665	1.655	1.660	1.353	76,461
2024-02-15	1.725	1.725	1.665	1.665	1.357	331,089
2024-02-14	1.770	1.770	1.725	1.730	1.410	33,537
2024-02-13	1.778	1.778	1.765	1.775	1.446	97,978
2024-02-12	1.730	1.800	1.730	1.795	1.463	76,415
2024-02-09	1.765	1.775	1.730	1.730	1.410	13,331
2024-02-08	1.745	1.785	1.735	1.765	1.438	28,381
2024-02-07	1.720	1.730	1.720	1.720	1.402	4,033
2024-02-06	1.720	1.725	1.720	1.720	1.402	2,432
2024-02-05	1.730	1.750	1.720	1.720	1.402	3,655
2024-02-02	1.740	1.745	1.735	1.745	1.422	4,395
2024-02-01	1.740	1.745	1.735	1.735	1.414	20,261
2024-01-31	1.740	1.775	1.740	1.740	1.418	32,997
2024-01-30	1.700	1.750	1.700	1.740	1.418	7,688
2024-01-29	1.720	1.720	1.675	1.700	1.385	16,982
2024-01-25	1.720	1.720	1.705	1.710	1.393	4,673
2024-01-24	1.760	1.760	1.660	1.670	1.361	121,718
2024-01-23	1.770	1.770	1.770	1.770	1.442	2,220
2024-01-22	1.650	1.705	1.650	1.700	1.385	15,829
2024-01-19	1.660	1.700	1.660	1.675	1.365	18,589
2024-01-18	1.665	1.670	1.643	1.665	1.357	6,842
2024-01-17	1.690	1.690	1.645	1.645	1.340	12,553
2024-01-16	1.630	1.650	1.615	1.650	1.344	17,170
2024-01-15	1.690	1.690	1.690	1.690	1.377	2
2024-01-12	1.700	1.700	1.670	1.700	1.385	6,393
2024-01-11	1.690	1.725	1.650	1.725	1.406	42,193
2024-01-10	1.730	1.730	1.700	1.700	1.385	27,235
2024-01-09	1.760	1.760	1.700	1.700	1.385	10,866
2024-01-08	1.750	1.770	1.740	1.740	1.418	18,168
2024-01-05	1.750	1.765	1.750	1.750	1.426	1,358
2024-01-04	1.755	1.775	1.735	1.750	1.426	6,081
2024-01-03	1.715	1.730	1.665	1.705	1.389	10,722
2024-01-02	1.800	1.840	1.670	1.715	1.397	46,286
2023-12-29	1.800	1.845	1.770	1.800	1.467	121,241
2023-12-28	1.790	1.800	1.750	1.800	1.467	23,773
2023-12-27	1.675	1.730	1.630	1.705	1.389	44,424
2023-12-22	1.580	1.645	1.545	1.635	1.332	2,770
2023-12-21	1.665	1.665	1.595	1.595	1.300	19
2023-12-20	1.660	1.710	1.575	1.665	1.357	220,303
2023-12-19	1.580	1.680	1.575	1.660	1.353	405,769
2023-12-18	1.550	1.585	1.540	1.585	1.292	6,086
2023-12-15	1.505	1.550	1.500	1.515	1.234	432,203

← NewerPage 12 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.