Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.865	1.915	1.785	1.915	1.560	55,975
2023-09-20	1.870	1.905	1.840	1.865	1.520	92,961
2023-09-19	1.890	1.895	1.850	1.890	1.540	59,576
2023-09-18	1.850	1.895	1.850	1.890	1.540	144,912
2023-09-15	1.905	1.925	1.895	1.895	1.544	105,917
2023-09-14	1.910	1.935	1.910	1.930	1.573	151,046
2023-09-13	1.990	1.990	1.925	1.945	1.585	120,299
2023-09-12	1.960	2.000	1.950	2.000	1.630	21,124
2023-09-11	1.965	1.975	1.940	1.975	1.609	40,551
2023-09-08	1.980	2.010	1.960	2.010	1.638	62,431
2023-09-07	1.960	1.990	1.915	1.990	1.622	284,116
2023-09-06	1.935	2.070	1.935	2.010	1.621	227,246
2023-09-05	1.920	1.970	1.920	1.950	1.572	84,708
2023-09-04	1.970	2.040	1.875	1.920	1.548	190,371
2023-09-01	2.080	2.080	1.950	1.970	1.588	167,961
2023-08-31	2.100	2.160	1.950	2.140	1.726	530,370
2023-08-30	2.040	2.070	1.930	2.010	1.621	476,964
2023-08-29	1.680	2.080	1.660	2.080	1.677	251,119
2023-08-28	1.850	1.895	1.725	1.750	1.411	211,807
2023-08-25	1.940	1.945	1.810	1.865	1.504	108,212
2023-08-24	1.995	2.010	1.930	1.960	1.580	113,754
2023-08-23	2.000	2.050	1.980	2.000	1.613	283,416
2023-08-22	2.010	2.010	2.000	2.000	1.613	101,372
2023-08-21	2.010	2.090	2.000	2.000	1.613	36,078
2023-08-18	2.040	2.040	2.000	2.020	1.629	21,878
2023-08-17	2.000	2.090	2.000	2.010	1.621	162,741
2023-08-16	2.080	2.090	2.040	2.050	1.653	47,420
2023-08-15	2.090	2.090	2.020	2.060	1.661	230,339
2023-08-14	2.090	2.130	1.960	2.110	1.701	121,594
2023-08-11	2.090	2.140	2.090	2.100	1.693	34,265
2023-08-10	2.110	2.110	2.030	2.100	1.693	192,446
2023-08-09	2.140	2.140	2.080	2.090	1.685	20,230
2023-08-08	2.090	2.100	2.050	2.100	1.693	89,705
2023-08-07	2.160	2.170	2.070	2.140	1.726	233,899
2023-08-04	2.110	2.160	2.110	2.160	1.742	47,149
2023-08-03	2.080	2.150	2.050	2.120	1.709	99,725
2023-08-02	2.065	2.090	2.000	2.050	1.653	125,037
2023-08-01	2.160	2.180	2.060	2.060	1.661	114,838
2023-07-31	2.190	2.190	2.160	2.180	1.758	3,351
2023-07-28	2.230	2.230	2.150	2.150	1.734	27,989
2023-07-27	2.210	2.230	2.180	2.220	1.790	14,965
2023-07-26	2.240	2.240	2.210	2.240	1.806	12,108
2023-07-25	2.270	2.270	2.230	2.240	1.806	39,113
2023-07-24	2.200	2.310	2.200	2.260	1.822	210,309
2023-07-21	2.160	2.270	2.160	2.200	1.774	179,446
2023-07-20	2.300	2.300	2.230	2.260	1.822	130,085
2023-07-19	2.300	2.370	2.280	2.310	1.863	63,228
2023-07-18	2.360	2.400	2.280	2.290	1.846	195,274
2023-07-17	2.370	2.420	2.340	2.360	1.903	237,872
2023-07-14	2.280	2.370	2.260	2.330	1.879	145,393
2023-07-13	2.210	2.280	2.200	2.280	1.838	150,907
2023-07-12	2.210	2.210	2.170	2.180	1.758	28,576
2023-07-11	2.140	2.240	2.140	2.210	1.782	58,071
2023-07-10	2.070	2.210	2.020	2.120	1.709	119,519
2023-07-07	2.130	2.140	2.105	2.120	1.709	126,775
2023-07-06	2.150	2.170	2.095	2.150	1.734	164,995
2023-07-05	2.280	2.280	2.160	2.160	1.742	87,488
2023-07-04	2.270	2.300	2.240	2.290	1.846	144,824
2023-07-03	2.250	2.320	2.230	2.250	1.814	138,452
2023-06-30	2.170	2.250	2.170	2.250	1.814	169,084

← NewerPage 14 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.