Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.240	2.300	2.210	2.230	2.154	345,215
2026-07-24	2.190	2.200	2.100	2.160	2.086	145,866
2026-07-23	2.220	2.240	2.140	2.180	2.106	205,063
2026-07-22	2.130	2.230	2.100	2.220	2.144	193,085
2026-07-21	2.230	2.230	2.050	2.090	2.019	372,208
2026-07-20	2.300	2.335	2.130	2.210	2.135	462,408
2026-07-17	2.150	2.360	2.140	2.310	2.231	2,093,175
2026-07-16	1.860	2.230	1.860	2.180	2.106	1,588,681
2026-07-15	1.830	1.855	1.760	1.765	1.705	469,834
2026-07-14	1.820	1.820	1.765	1.770	1.710	394,296
2026-07-13	1.920	1.920	1.830	1.840	1.777	627,304
2026-07-10	1.940	1.940	1.900	1.920	1.854	324,754
2026-07-09	1.945	1.985	1.920	1.930	1.864	322,236
2026-07-08	1.900	1.950	1.900	1.950	1.883	1,176,456
2026-07-07	1.980	1.980	1.900	1.910	1.845	449,067
2026-07-06	1.900	1.990	1.865	1.925	1.859	317,056
2026-07-03	1.870	1.890	1.850	1.890	1.825	357,353
2026-07-02	1.820	1.865	1.815	1.865	1.801	174,591
2026-07-01	1.820	1.845	1.805	1.820	1.758	386,143
2026-06-30	1.800	1.818	1.740	1.815	1.753	531,019
2026-06-29	1.700	1.830	1.700	1.800	1.739	802,917
2026-06-26	1.680	1.760	1.680	1.740	1.681	768,894
2026-06-25	1.580	1.725	1.560	1.690	1.632	427,081
2026-06-24	1.490	1.595	1.490	1.580	1.526	260,341
2026-06-23	1.405	1.550	1.390	1.480	1.429	698,905
2026-06-22	1.580	1.580	1.325	1.430	1.381	1,707,829
2026-06-19	1.680	1.680	1.650	1.670	1.613	88,672
2026-06-18	1.660	1.698	1.660	1.675	1.618	289,747
2026-06-17	1.685	1.690	1.650	1.650	1.594	343,206
2026-06-16	1.690	1.700	1.658	1.685	1.627	184,369
2026-06-15	1.650	1.685	1.615	1.685	1.627	325,940
2026-06-12	1.670	1.670	1.630	1.670	1.613	255,730
2026-06-11	1.630	1.640	1.610	1.625	1.570	161,871
2026-06-10	1.650	1.650	1.630	1.635	1.579	175,204
2026-06-09	1.675	1.675	1.620	1.650	1.594	183,388
2026-06-05	1.700	1.700	1.630	1.665	1.608	245,804
2026-06-04	1.700	1.700	1.665	1.690	1.632	96,916
2026-06-03	1.760	1.760	1.680	1.690	1.632	184,566
2026-06-02	1.750	1.760	1.715	1.740	1.681	223,855
2026-06-01	1.815	1.860	1.735	1.755	1.695	259,371
2026-05-29	1.725	1.830	1.710	1.815	1.753	246,361
2026-05-28	1.670	1.715	1.655	1.695	1.637	111,679
2026-05-27	1.610	1.690	1.605	1.670	1.613	477,248
2026-05-26	1.635	1.645	1.595	1.610	1.555	240,487
2026-05-25	1.645	1.665	1.630	1.630	1.574	120,118
2026-05-22	1.675	1.675	1.605	1.635	1.579	155,091
2026-05-21	1.655	1.660	1.635	1.635	1.579	116,706
2026-05-20	1.660	1.680	1.650	1.650	1.594	206,803
2026-05-19	1.580	1.685	1.570	1.660	1.603	652,088
2026-05-18	1.635	1.635	1.550	1.570	1.516	481,401
2026-05-15	1.660	1.665	1.625	1.630	1.574	145,707
2026-05-14	1.630	1.675	1.630	1.650	1.594	206,714
2026-05-13	1.640	1.688	1.630	1.640	1.584	587,723
2026-05-12	1.680	1.685	1.640	1.650	1.594	487,171
2026-05-11	1.725	1.725	1.665	1.680	1.623	278,796
2026-05-08	1.640	1.700	1.625	1.675	1.618	532,331
2026-05-07	1.655	1.680	1.620	1.640	1.584	471,480
2026-05-06	1.670	1.685	1.640	1.640	1.584	288,517
2026-05-05	1.660	1.670	1.630	1.650	1.594	170,166
2026-05-04	1.690	1.690	1.650	1.660	1.603	126,071

← NewerPage 2 of 3 · 130 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.