Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.950	2.080	1.915	1.915	1.544	57,953
2022-04-20	2.000	2.040	1.950	1.950	1.572	14,768
2022-04-19	1.930	1.985	1.895	1.985	1.601	20,450
2022-04-14	2.000	2.000	1.885	1.970	1.588	39,974
2022-04-13	2.060	2.070	2.000	2.000	1.613	5,798
2022-04-12	2.110	2.110	2.030	2.050	1.653	16,426
2022-04-11	2.110	2.130	2.050	2.110	1.701	65,163
2022-04-08	1.970	2.150	1.970	2.100	1.693	136,604
2022-04-07	1.950	1.970	1.950	1.950	1.572	270,183
2022-04-06	1.920	1.980	1.885	1.980	1.597	925,801
2022-04-05	1.860	1.890	1.845	1.860	1.500	1,058,937
2022-04-04	1.900	1.920	1.855	1.855	1.496	239,979
2022-04-01	1.780	1.890	1.775	1.890	1.524	331,877
2022-03-31	1.820	1.920	1.790	1.790	1.443	1,383,625
2022-03-30	1.820	1.830	1.800	1.830	1.476	47,777
2022-03-29	1.800	1.830	1.790	1.790	1.443	137,132
2022-03-28	1.835	1.850	1.780	1.785	1.439	228,573
2022-03-25	1.855	1.900	1.840	1.850	1.492	162,006
2022-03-24	1.890	1.920	1.850	1.850	1.492	245,649
2022-03-23	1.900	1.900	1.840	1.890	1.524	213,627
2022-03-22	1.990	1.990	1.890	1.890	1.524	108,470
2022-03-21	1.950	1.960	1.905	1.960	1.580	73,186
2022-03-18	1.970	1.995	1.920	1.920	1.548	221,448
2022-03-17	1.930	1.970	1.868	1.950	1.572	52,907
2022-03-16	1.950	1.950	1.900	1.905	1.536	45,360
2022-03-15	1.980	1.980	1.915	1.970	1.588	18,355
2022-03-14	1.905	1.960	1.905	1.960	1.580	470
2022-03-11	1.960	1.980	1.955	1.980	1.597	10,382
2022-03-10	1.990	1.990	1.905	1.905	1.536	22,346
2022-03-09	1.955	1.990	1.920	1.990	1.605	36,880
2022-03-08	1.985	1.985	1.900	1.900	1.532	47,064
2022-03-07	1.950	1.985	1.950	1.950	1.572	20,677
2022-03-04	1.975	1.990	1.950	1.950	1.572	20,596
2022-03-03	1.980	1.990	1.945	1.990	1.605	55,269
2022-03-02	2.000	2.010	1.940	1.970	1.572	847,523
2022-03-01	1.955	2.000	1.955	2.000	1.596	140,988
2022-02-28	1.950	2.010	1.910	1.985	1.584	63,978
2022-02-25	2.000	2.040	1.825	1.940	1.548	353,678
2022-02-24	2.120	2.120	1.980	2.000	1.596	374,931
2022-02-23	2.150	2.160	2.110	2.140	1.708	24,253
2022-02-22	2.160	2.160	2.130	2.160	1.724	22,322
2022-02-21	2.150	2.160	2.130	2.160	1.724	9,407
2022-02-18	2.190	2.190	2.110	2.150	1.716	108,245
2022-02-17	2.210	2.220	2.190	2.220	1.772	63,818
2022-02-16	2.250	2.250	2.200	2.200	1.756	21,292
2022-02-15	2.200	2.250	2.200	2.200	1.756	32,380
2022-02-14	2.330	2.330	2.200	2.200	1.756	18,295
2022-02-11	2.310	2.330	2.310	2.330	1.860	4,443
2022-02-10	2.215	2.320	2.210	2.280	1.820	82,924
2022-02-09	2.260	2.260	2.210	2.220	1.772	60,183
2022-02-08	2.290	2.290	2.250	2.260	1.804	6,304
2022-02-07	2.280	2.290	2.250	2.250	1.796	12,716
2022-02-04	2.300	2.300	2.250	2.300	1.836	16,471
2022-02-03	2.290	2.300	2.280	2.300	1.836	1,785
2022-02-02	2.300	2.320	2.230	2.290	1.828	65,598
2022-02-01	2.320	2.340	2.310	2.340	1.868	6,039
2022-01-31	2.290	2.320	2.270	2.320	1.852	4,619
2022-01-28	2.260	2.310	2.240	2.300	1.836	40,661
2022-01-27	2.320	2.330	2.250	2.300	1.836	19,762
2022-01-25	2.300	2.330	2.250	2.310	1.844	106,538

← NewerPage 20 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.