Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.680	1.695	1.660	1.660	1.338	28,839
2022-07-15	1.620	1.660	1.620	1.660	1.338	31,158
2022-07-14	1.660	1.660	1.640	1.660	1.338	11,655
2022-07-13	1.630	1.675	1.630	1.660	1.338	16,829
2022-07-12	1.690	1.690	1.630	1.630	1.314	64,912
2022-07-11	1.700	1.755	1.690	1.690	1.363	209,264
2022-07-08	1.650	1.760	1.650	1.700	1.371	61,849
2022-07-07	1.650	1.675	1.623	1.650	1.330	81,139
2022-07-06	1.570	1.670	1.555	1.670	1.347	382,188
2022-07-05	1.520	1.580	1.520	1.570	1.266	82,867
2022-07-04	1.410	1.520	1.410	1.520	1.226	232,472
2022-07-01	1.305	1.450	1.305	1.425	1.149	403,743
2022-06-30	1.290	1.315	1.270	1.295	1.044	310,517
2022-06-29	1.310	1.365	1.255	1.320	1.064	654,338
2022-06-28	1.350	1.365	1.310	1.310	1.056	1,088,197
2022-06-27	1.515	1.515	1.355	1.360	1.097	1,745,291
2022-06-24	1.605	1.720	1.595	1.720	1.387	127,074
2022-06-23	1.655	1.655	1.640	1.655	1.334	34,825
2022-06-22	1.650	1.660	1.610	1.645	1.326	52,043
2022-06-21	1.500	1.675	1.500	1.630	1.314	90,185
2022-06-20	1.500	1.520	1.490	1.515	1.222	51,682
2022-06-17	1.470	1.510	1.470	1.495	1.205	86,200
2022-06-16	1.500	1.560	1.480	1.525	1.230	137,144
2022-06-15	1.475	1.540	1.475	1.500	1.209	52,242
2022-06-14	1.595	1.595	1.450	1.500	1.209	450,467
2022-06-10	1.570	1.640	1.530	1.635	1.318	56,450
2022-06-09	1.640	1.640	1.555	1.560	1.258	134,877
2022-06-08	1.630	1.640	1.590	1.640	1.322	102,240
2022-06-07	1.665	1.685	1.625	1.625	1.310	25,576
2022-06-06	1.650	1.700	1.650	1.700	1.371	88,714
2022-06-03	1.685	1.700	1.650	1.660	1.338	13,665
2022-06-02	1.720	1.730	1.690	1.690	1.363	25,128
2022-06-01	1.800	1.800	1.710	1.710	1.379	35,569
2022-05-31	1.680	1.800	1.680	1.800	1.451	361,201
2022-05-30	1.640	1.685	1.640	1.640	1.322	52,717
2022-05-27	1.620	1.700	1.615	1.625	1.310	237,650
2022-05-26	1.610	1.620	1.580	1.620	1.306	55,557
2022-05-25	1.570	1.625	1.550	1.610	1.298	103,967
2022-05-24	1.590	1.600	1.570	1.570	1.266	40,088
2022-05-23	1.600	1.610	1.590	1.590	1.282	51,082
2022-05-20	1.650	1.660	1.595	1.610	1.298	165,721
2022-05-19	1.680	1.685	1.610	1.650	1.330	47,541
2022-05-18	1.720	1.723	1.680	1.680	1.355	192,492
2022-05-17	1.760	1.775	1.720	1.720	1.387	75,229
2022-05-16	1.725	1.745	1.725	1.740	1.403	27,289
2022-05-13	1.830	1.870	1.725	1.770	1.427	26,055
2022-05-12	1.750	1.800	1.725	1.725	1.391	23,801
2022-05-11	1.750	1.750	1.725	1.725	1.391	14,102
2022-05-10	1.740	1.750	1.725	1.730	1.395	17,722
2022-05-09	1.780	1.780	1.735	1.735	1.399	27,419
2022-05-06	1.770	1.805	1.770	1.770	1.427	2,840
2022-05-05	1.880	1.880	1.775	1.775	1.431	4,995
2022-05-04	1.860	1.880	1.770	1.880	1.516	80,439
2022-05-03	1.795	1.810	1.730	1.730	1.395	200,944
2022-05-02	1.855	1.865	1.795	1.795	1.447	41,346
2022-04-29	1.880	1.890	1.790	1.850	1.492	95,445
2022-04-28	1.915	1.915	1.860	1.860	1.500	20,544
2022-04-27	1.830	1.885	1.830	1.885	1.520	26,992
2022-04-26	1.850	1.895	1.850	1.860	1.500	45,170
2022-04-22	1.925	1.955	1.850	1.860	1.500	68,785

← NewerPage 19 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.