Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.205	1.220	1.205	1.220	0.984	47,012
2023-03-30	1.210	1.240	1.190	1.205	0.972	87,205
2023-03-29	1.190	1.210	1.190	1.210	0.976	13,842
2023-03-28	1.240	1.240	1.200	1.200	0.968	24,427
2023-03-27	1.205	1.210	1.200	1.200	0.968	123,692
2023-03-24	1.185	1.205	1.185	1.203	0.970	328,673
2023-03-23	1.130	1.150	1.130	1.150	0.927	45,447
2023-03-22	1.185	1.185	1.150	1.150	0.927	25,872
2023-03-21	1.190	1.190	1.160	1.185	0.956	81,180
2023-03-20	1.260	1.260	1.185	1.185	0.956	148,902
2023-03-17	1.260	1.290	1.260	1.260	1.016	156,929
2023-03-16	1.270	1.270	1.270	1.270	1.024	1,501
2023-03-15	1.250	1.263	1.250	1.260	1.016	53,327
2023-03-14	1.253	1.270	1.245	1.255	1.012	51,805
2023-03-13	1.270	1.270	1.265	1.270	1.024	19,267
2023-03-10	1.265	1.265	1.250	1.255	1.012	19,136
2023-03-09	1.230	1.290	1.230	1.265	1.020	43,110
2023-03-08	1.250	1.250	1.215	1.230	0.992	14,296
2023-03-07	1.215	1.265	1.215	1.250	1.008	24,712
2023-03-06	1.300	1.300	1.205	1.215	0.980	32,642
2023-03-03	1.250	1.250	1.210	1.210	0.976	17,323
2023-03-02	1.230	1.240	1.220	1.220	0.984	43,782
2023-03-01	1.270	1.270	1.230	1.230	0.992	40,057
2023-02-28	1.300	1.300	1.200	1.280	1.032	30,084
2023-02-27	1.340	1.340	1.310	1.310	1.056	20,465
2023-02-24	1.380	1.385	1.350	1.350	1.089	92,122
2023-02-23	1.385	1.400	1.380	1.390	1.121	189,663
2023-02-22	1.385	1.385	1.380	1.380	1.113	16,261
2023-02-21	1.425	1.425	1.380	1.380	1.113	25,651
2023-02-20	1.430	1.430	1.425	1.425	1.149	19,238
2023-02-17	1.445	1.445	1.425	1.425	1.149	28,267
2023-02-16	1.440	1.480	1.435	1.445	1.165	18,367
2023-02-15	1.450	1.450	1.425	1.430	1.153	21,939
2023-02-14	1.410	1.440	1.410	1.430	1.153	234,396
2023-02-13	1.410	1.420	1.410	1.410	1.137	18,435
2023-02-10	1.405	1.410	1.405	1.405	1.133	5,374
2023-02-09	1.400	1.400	1.400	1.400	1.129	617
2023-02-08	1.420	1.420	1.400	1.400	1.129	3,673
2023-02-07	1.390	1.420	1.390	1.420	1.145	223
2023-02-06	1.415	1.420	1.385	1.385	1.117	6,823
2023-02-03	1.425	1.425	1.425	1.425	1.149	535
2023-02-02	1.400	1.410	1.390	1.410	1.137	6,192
2023-02-01	1.430	1.430	1.390	1.390	1.121	20,372
2023-01-31	1.425	1.440	1.385	1.440	1.161	30,181
2023-01-30	1.395	1.395	1.385	1.385	1.117	18,386
2023-01-27	1.385	1.440	1.385	1.405	1.133	30,569
2023-01-25	1.390	1.390	1.385	1.385	1.117	1,942
2023-01-24	1.410	1.415	1.385	1.385	1.117	75,016
2023-01-23	1.400	1.410	1.400	1.410	1.137	39,727
2023-01-20	1.390	1.405	1.390	1.405	1.133	9,743
2023-01-19	1.395	1.395	1.385	1.385	1.117	24,180
2023-01-18	1.390	1.410	1.385	1.385	1.117	23,637
2023-01-17	1.425	1.425	1.405	1.405	1.133	44,834
2023-01-16	1.425	1.440	1.425	1.440	1.161	6,611
2023-01-13	1.445	1.448	1.445	1.445	1.165	2,644
2023-01-12	1.425	1.445	1.425	1.445	1.165	1,711
2023-01-11	1.420	1.425	1.420	1.420	1.145	11,627
2023-01-10	1.425	1.425	1.415	1.415	1.141	965
2023-01-09	1.420	1.420	1.410	1.410	1.137	132
2023-01-06	1.450	1.460	1.415	1.415	1.141	9,943

← NewerPage 16 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.