Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.220	2.220	2.160	2.210	1.782	101,552
2023-06-28	2.210	2.300	2.140	2.200	1.774	262,200
2023-06-27	2.180	2.250	2.130	2.210	1.782	81,032
2023-06-26	2.280	2.300	2.150	2.150	1.734	323,341
2023-06-23	2.190	2.360	2.140	2.280	1.838	1,047,280
2023-06-22	2.000	2.230	2.000	2.170	1.750	1,009,163
2023-06-21	1.970	1.970	1.925	1.950	1.572	28,228
2023-06-20	1.975	1.975	1.935	1.975	1.592	22,021
2023-06-19	2.020	2.030	1.905	1.980	1.597	205,425
2023-06-16	1.970	1.995	1.928	1.995	1.609	150,946
2023-06-15	1.990	1.995	1.935	1.955	1.576	274,958
2023-06-14	1.970	1.990	1.945	1.990	1.605	197,417
2023-06-13	1.935	1.965	1.900	1.950	1.572	159,173
2023-06-09	1.990	1.990	1.928	1.950	1.572	155,886
2023-06-08	1.990	2.020	1.910	1.970	1.588	352,670
2023-06-07	1.950	2.000	1.950	2.000	1.613	202,282
2023-06-06	1.960	2.020	1.930	1.950	1.572	311,298
2023-06-05	1.945	1.960	1.920	1.950	1.572	338,282
2023-06-02	1.865	1.960	1.865	1.920	1.548	376,269
2023-06-01	1.825	1.865	1.795	1.850	1.492	463,186
2023-05-31	1.790	1.835	1.770	1.790	1.443	311,288
2023-05-30	1.760	1.800	1.760	1.775	1.431	445,469
2023-05-29	1.765	1.800	1.750	1.770	1.427	156,233
2023-05-26	1.735	1.775	1.730	1.750	1.411	137,764
2023-05-25	1.745	1.785	1.740	1.780	1.435	117,992
2023-05-24	1.790	1.800	1.745	1.745	1.407	242,434
2023-05-23	1.820	1.838	1.725	1.800	1.451	340,438
2023-05-22	1.760	1.830	1.750	1.830	1.476	111,273
2023-05-19	1.700	1.765	1.700	1.750	1.411	109,035
2023-05-18	1.670	1.720	1.660	1.700	1.371	75,099
2023-05-17	1.715	1.715	1.660	1.680	1.355	474,200
2023-05-16	1.670	1.720	1.650	1.720	1.387	474,731
2023-05-15	1.615	1.660	1.610	1.660	1.338	60,855
2023-05-12	1.670	1.670	1.625	1.625	1.310	45,867
2023-05-11	1.640	1.665	1.640	1.663	1.341	51,932
2023-05-10	1.615	1.650	1.615	1.650	1.330	121,839
2023-05-09	1.600	1.650	1.593	1.610	1.298	424,655
2023-05-08	1.530	1.570	1.505	1.560	1.258	66,956
2023-05-05	1.550	1.595	1.530	1.570	1.266	342,490
2023-05-04	1.550	1.560	1.548	1.560	1.258	35,036
2023-05-03	1.500	1.520	1.485	1.510	1.218	112,636
2023-05-02	1.580	1.580	1.515	1.515	1.222	22,948
2023-05-01	1.540	1.580	1.500	1.580	1.274	191,852
2023-04-28	1.470	1.578	1.470	1.510	1.218	161,210
2023-04-27	1.450	1.460	1.400	1.440	1.161	177,040
2023-04-26	1.350	1.480	1.343	1.400	1.129	136,948
2023-04-24	1.240	1.350	1.240	1.350	1.089	126,999
2023-04-21	1.210	1.210	1.190	1.190	0.960	178,349
2023-04-20	1.225	1.225	1.190	1.210	0.976	178,533
2023-04-19	1.235	1.235	1.190	1.220	0.984	23,261
2023-04-18	1.230	1.230	1.230	1.230	0.992	810
2023-04-17	1.230	1.240	1.220	1.220	0.984	26,401
2023-04-14	1.210	1.230	1.205	1.225	0.988	47,961
2023-04-13	1.200	1.200	1.180	1.190	0.960	189,533
2023-04-12	1.220	1.230	1.195	1.225	0.988	22,859
2023-04-11	1.200	1.230	1.180	1.180	0.951	19,735
2023-04-06	1.245	1.245	1.210	1.210	0.976	10,443
2023-04-05	1.240	1.245	1.228	1.245	1.004	4,120
2023-04-04	1.230	1.245	1.220	1.245	1.004	5,354
2023-04-03	1.220	1.245	1.220	1.245	1.004	17,133

← NewerPage 15 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.