Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.520	1.530	1.505	1.505	1.226	8,306
2023-12-13	1.565	1.595	1.520	1.520	1.239	3,202
2023-12-12	1.525	1.525	1.525	1.525	1.243	0
2023-12-11	1.560	1.575	1.505	1.525	1.243	13,081
2023-12-08	1.515	1.570	1.500	1.570	1.279	12,584
2023-12-07	1.530	1.530	1.495	1.515	1.234	264,434
2023-12-06	1.575	1.575	1.500	1.500	1.222	42,975
2023-12-05	1.540	1.560	1.530	1.530	1.247	62,437
2023-12-04	1.600	1.605	1.535	1.595	1.300	72,555
2023-12-01	1.600	1.600	1.545	1.570	1.279	8,402
2023-11-30	1.500	1.600	1.500	1.600	1.304	99,228
2023-11-29	1.525	1.525	1.500	1.500	1.222	9,611
2023-11-28	1.530	1.530	1.510	1.530	1.247	1,906
2023-11-27	1.515	1.530	1.515	1.530	1.247	32,721
2023-11-24	1.500	1.520	1.490	1.515	1.234	38,576
2023-11-23	1.515	1.560	1.510	1.530	1.247	337,554
2023-11-22	1.550	1.560	1.510	1.530	1.247	168,918
2023-11-21	1.570	1.575	1.550	1.550	1.263	111,183
2023-11-20	1.575	1.575	1.575	1.575	1.283	0
2023-11-17	1.605	1.610	1.553	1.575	1.283	27,831
2023-11-16	1.655	1.655	1.560	1.590	1.296	96,205
2023-11-15	1.560	1.580	1.540	1.580	1.287	70,761
2023-11-14	1.595	1.595	1.500	1.545	1.259	140,981
2023-11-13	1.570	1.605	1.570	1.570	1.279	24,597
2023-11-10	1.600	1.660	1.570	1.575	1.283	24,997
2023-11-09	1.600	1.600	1.600	1.600	1.304	0
2023-11-08	1.650	1.650	1.600	1.600	1.304	23,860
2023-11-07	1.640	1.640	1.640	1.640	1.336	121
2023-11-06	1.660	1.665	1.575	1.650	1.344	32,656
2023-11-03	1.660	1.660	1.650	1.650	1.344	23,572
2023-11-02	1.710	1.710	1.660	1.660	1.353	20,549
2023-11-01	1.705	1.710	1.660	1.690	1.377	24,661
2023-10-31	1.620	1.660	1.575	1.660	1.353	64,799
2023-10-30	1.605	1.620	1.600	1.610	1.312	5,594
2023-10-27	1.625	1.655	1.600	1.655	1.349	27,205
2023-10-26	1.665	1.665	1.620	1.625	1.324	5,675
2023-10-25	1.615	1.620	1.590	1.620	1.320	22,809
2023-10-24	1.610	1.610	1.600	1.600	1.304	26,883
2023-10-23	1.620	1.620	1.585	1.590	1.296	111,330
2023-10-20	1.580	1.620	1.580	1.620	1.320	11,411
2023-10-19	1.635	1.635	1.520	1.575	1.283	64,703
2023-10-18	1.630	1.675	1.580	1.590	1.296	265,770
2023-10-17	1.700	1.705	1.600	1.630	1.328	95,748
2023-10-16	1.695	1.725	1.695	1.695	1.381	21,948
2023-10-13	1.710	1.710	1.710	1.710	1.393	0
2023-10-12	1.765	1.780	1.710	1.710	1.393	201,605
2023-10-11	1.760	1.790	1.758	1.760	1.434	263,903
2023-10-10	1.780	1.780	1.740	1.755	1.430	221,867
2023-10-09	1.755	1.775	1.740	1.775	1.446	291,371
2023-10-06	1.800	1.800	1.665	1.755	1.430	122,738
2023-10-05	1.805	1.810	1.795	1.800	1.467	26,828
2023-10-04	1.800	1.810	1.765	1.800	1.467	111,272
2023-10-03	1.840	1.840	1.800	1.800	1.467	14,035
2023-10-02	1.890	1.890	1.800	1.840	1.499	7,543
2023-09-29	1.850	1.890	1.800	1.890	1.540	136,029
2023-09-28	1.830	1.855	1.780	1.850	1.507	168,322
2023-09-27	1.830	1.830	1.800	1.800	1.467	32,081
2023-09-26	1.820	1.848	1.800	1.830	1.491	132,329
2023-09-25	1.840	1.870	1.815	1.815	1.479	17,768
2023-09-22	1.925	1.925	1.815	1.840	1.499	73,484

← NewerPage 13 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.