Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.450	1.460	1.415	1.415	1.141	9,943
2023-01-05	1.420	1.420	1.410	1.410	1.137	6,462
2023-01-04	1.420	1.420	1.410	1.410	1.137	509
2023-01-03	1.405	1.420	1.405	1.410	1.137	754
2022-12-30	1.420	1.420	1.400	1.420	1.145	7,964
2022-12-29	1.400	1.420	1.400	1.420	1.145	5,348
2022-12-28	1.400	1.405	1.400	1.400	1.129	1,012
2022-12-23	1.450	1.450	1.400	1.400	1.129	18,834
2022-12-22	1.450	1.455	1.450	1.455	1.173	31,772
2022-12-21	1.450	1.460	1.450	1.460	1.177	9,902
2022-12-20	1.410	1.410	1.410	1.410	1.137	0
2022-12-19	1.410	1.410	1.405	1.410	1.137	19,418
2022-12-16	1.440	1.445	1.400	1.405	1.133	1,216
2022-12-15	1.395	1.400	1.395	1.400	1.129	751
2022-12-14	1.415	1.460	1.395	1.395	1.125	32,538
2022-12-13	1.400	1.410	1.395	1.410	1.137	55,435
2022-12-12	1.395	1.395	1.395	1.395	1.125	1,840
2022-12-09	1.425	1.425	1.395	1.395	1.125	1,429
2022-12-08	1.460	1.460	1.380	1.385	1.117	50,006
2022-12-07	1.460	1.465	1.440	1.440	1.161	35,356
2022-12-06	1.470	1.470	1.445	1.450	1.169	12,239
2022-12-05	1.490	1.490	1.470	1.470	1.185	6,591
2022-12-02	1.520	1.520	1.480	1.480	1.193	7,836
2022-12-01	1.530	1.530	1.510	1.510	1.218	5,573
2022-11-30	1.520	1.530	1.510	1.530	1.234	22,909
2022-11-29	1.510	1.520	1.510	1.520	1.226	10,364
2022-11-28	1.520	1.520	1.510	1.510	1.218	5,750
2022-11-25	1.515	1.520	1.510	1.510	1.218	6,290
2022-11-24	1.500	1.515	1.500	1.510	1.218	10,767
2022-11-23	1.450	1.465	1.450	1.455	1.173	25,271
2022-11-22	1.460	1.460	1.460	1.460	1.177	0
2022-11-21	1.525	1.525	1.460	1.460	1.177	1,712
2022-11-18	1.470	1.470	1.470	1.470	1.185	0
2022-11-17	1.540	1.560	1.460	1.470	1.185	16,635
2022-11-16	1.535	1.535	1.500	1.500	1.209	23,672
2022-11-15	1.530	1.535	1.530	1.535	1.238	14,311
2022-11-14	1.540	1.540	1.510	1.525	1.230	6,392
2022-11-11	1.530	1.540	1.470	1.540	1.242	25,347
2022-11-10	1.470	1.470	1.450	1.460	1.177	24,445
2022-11-09	1.500	1.510	1.450	1.500	1.209	11,592
2022-11-08	1.510	1.580	1.490	1.565	1.262	38,760
2022-11-07	1.550	1.555	1.450	1.500	1.209	51,130
2022-11-04	1.525	1.555	1.525	1.535	1.238	4,330
2022-11-03	1.550	1.555	1.485	1.505	1.214	39,058
2022-11-02	1.710	1.715	1.565	1.565	1.262	183,417
2022-11-01	1.715	1.720	1.710	1.710	1.379	3,720
2022-10-31	1.710	1.735	1.675	1.715	1.383	36,828
2022-10-28	1.710	1.745	1.685	1.695	1.367	39,177
2022-10-27	1.730	1.730	1.710	1.710	1.379	5,004
2022-10-26	1.720	1.750	1.710	1.710	1.379	42,489
2022-10-25	1.680	1.680	1.680	1.680	1.355	0
2022-10-24	1.680	1.705	1.610	1.680	1.355	64,161
2022-10-21	1.655	1.730	1.655	1.730	1.395	18,257
2022-10-20	1.655	1.710	1.650	1.650	1.330	6,815
2022-10-19	1.715	1.720	1.690	1.720	1.387	28,195
2022-10-18	1.715	1.730	1.680	1.720	1.387	81,050
2022-10-17	1.655	1.740	1.650	1.685	1.359	18,199
2022-10-14	1.650	1.665	1.595	1.630	1.314	19,258
2022-10-13	1.600	1.685	1.580	1.620	1.306	79,877
2022-10-12	1.560	1.560	1.550	1.560	1.258	86,760

← NewerPage 17 of 22 · 1,270 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.