Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.595	1.600	1.548	1.580	1.274	26,643
2022-10-10	1.605	1.605	1.550	1.550	1.250	23,410
2022-10-07	1.550	1.635	1.540	1.635	1.318	47,671
2022-10-06	1.480	1.545	1.480	1.515	1.222	27,568
2022-10-05	1.495	1.495	1.450	1.455	1.173	9,855
2022-10-04	1.455	1.455	1.455	1.455	1.173	247
2022-10-03	1.455	1.455	1.455	1.455	1.173	9
2022-09-30	1.450	1.455	1.450	1.450	1.169	2,672
2022-09-29	1.455	1.495	1.440	1.440	1.161	8,370
2022-09-28	1.450	1.450	1.440	1.440	1.161	14,289
2022-09-27	1.440	1.480	1.435	1.440	1.161	12,304
2022-09-26	1.435	1.520	1.420	1.520	1.226	20,934
2022-09-23	1.450	1.450	1.430	1.435	1.157	16,985
2022-09-21	1.430	1.445	1.430	1.445	1.165	31,426
2022-09-20	1.470	1.500	1.440	1.440	1.161	13,840
2022-09-19	1.445	1.460	1.430	1.460	1.177	5,907
2022-09-16	1.435	1.445	1.430	1.430	1.153	164,039
2022-09-15	1.495	1.495	1.400	1.415	1.141	69,134
2022-09-14	1.510	1.510	1.450	1.455	1.173	55,369
2022-09-13	1.545	1.545	1.460	1.495	1.205	25,180
2022-09-12	1.545	1.545	1.460	1.500	1.209	93,303
2022-09-09	1.480	1.550	1.480	1.510	1.218	236,139
2022-09-08	1.455	1.490	1.455	1.490	1.201	74,463
2022-09-07	1.455	1.455	1.450	1.450	1.169	21,148
2022-09-06	1.500	1.525	1.450	1.450	1.169	183,286
2022-09-05	1.475	1.555	1.425	1.555	1.254	24,215
2022-09-02	1.460	1.495	1.455	1.460	1.177	22,570
2022-09-01	1.500	1.515	1.400	1.505	1.214	32,012
2022-08-31	1.555	1.555	1.480	1.555	1.254	382,058
2022-08-30	1.620	1.620	1.555	1.555	1.254	19,340
2022-08-29	1.595	1.620	1.563	1.620	1.306	21,162
2022-08-26	1.600	1.620	1.595	1.595	1.286	16,424
2022-08-25	1.660	1.660	1.595	1.600	1.290	295,931
2022-08-24	1.690	1.690	1.525	1.600	1.290	517,214
2022-08-23	1.700	1.740	1.700	1.740	1.403	73,402
2022-08-22	1.720	1.740	1.693	1.740	1.403	28,347
2022-08-19	1.720	1.720	1.700	1.700	1.371	205,729
2022-08-18	1.740	1.740	1.700	1.710	1.379	25,613
2022-08-17	1.740	1.740	1.700	1.740	1.403	9,396
2022-08-16	1.710	1.740	1.710	1.740	1.403	13,938
2022-08-15	1.735	1.735	1.710	1.710	1.379	17,092
2022-08-12	1.760	1.760	1.730	1.740	1.403	16,144
2022-08-11	1.735	1.740	1.730	1.740	1.403	24,502
2022-08-10	1.745	1.755	1.730	1.730	1.395	57,999
2022-08-09	1.740	1.745	1.730	1.730	1.395	14,778
2022-08-08	1.745	1.765	1.725	1.725	1.391	2,385
2022-08-05	1.760	1.760	1.745	1.745	1.407	9,961
2022-08-04	1.760	1.775	1.750	1.750	1.411	21,882
2022-08-03	1.770	1.770	1.735	1.735	1.399	14,860
2022-08-02	1.720	1.720	1.720	1.720	1.387	0
2022-08-01	1.750	1.750	1.705	1.720	1.387	171,603
2022-07-29	1.695	1.795	1.680	1.715	1.383	45,022
2022-07-28	1.730	1.730	1.670	1.670	1.347	7,158
2022-07-27	1.720	1.750	1.680	1.680	1.355	20,161
2022-07-26	1.720	1.720	1.720	1.720	1.387	5
2022-07-25	1.720	1.720	1.720	1.720	1.387	159
2022-07-22	1.710	1.720	1.700	1.700	1.371	10,937
2022-07-21	1.720	1.750	1.720	1.725	1.391	2,072
2022-07-20	1.630	1.715	1.630	1.705	1.375	16,883
2022-07-19	1.655	1.665	1.650	1.650	1.330	2,876

← NewerPage 18 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.