Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.300	2.330	2.230	2.300	1.836	101,248
2022-01-21	2.280	2.340	2.250	2.320	1.852	98,486
2022-01-20	2.340	2.340	2.280	2.280	1.820	19,352
2022-01-19	2.320	2.350	2.320	2.340	1.868	18,051
2022-01-18	2.350	2.370	2.330	2.360	1.884	36,115
2022-01-17	2.420	2.420	2.370	2.370	1.892	21,793
2022-01-14	2.430	2.440	2.400	2.420	1.931	58,346
2022-01-13	2.500	2.500	2.400	2.430	1.939	59,549
2022-01-12	2.460	2.550	2.460	2.500	1.995	460,690
2022-01-11	2.440	2.480	2.440	2.460	1.963	482,899
2022-01-10	2.440	2.460	2.440	2.440	1.947	39,870
2022-01-07	2.440	2.460	2.420	2.430	1.939	17,689
2022-01-06	2.460	2.480	2.440	2.440	1.947	32,652
2022-01-05	2.410	2.410	2.410	2.410	1.923	147
2022-01-04	2.400	2.430	2.380	2.400	1.916	39,165
2021-12-31	2.520	2.520	2.470	2.480	1.979	72,420
2021-12-30	2.500	2.520	2.480	2.520	2.011	37,156
2021-12-29	2.320	2.510	2.320	2.420	1.931	103,293
2021-12-24	2.400	2.400	2.360	2.360	1.884	10,088
2021-12-23	2.370	2.410	2.370	2.400	1.916	25,758
2021-12-22	2.380	2.390	2.360	2.360	1.884	13,456
2021-12-21	2.330	2.390	2.330	2.360	1.884	12,534
2021-12-20	2.340	2.370	2.330	2.330	1.860	55,453
2021-12-17	2.330	2.340	2.310	2.330	1.860	52,595
2021-12-16	2.400	2.400	2.310	2.340	1.868	52,715
2021-12-15	2.390	2.410	2.350	2.410	1.923	79,626
2021-12-14	2.400	2.400	2.380	2.400	1.916	47,645
2021-12-13	2.400	2.400	2.340	2.400	1.916	231,218
2021-12-10	2.390	2.400	2.320	2.400	1.916	93,744
2021-12-09	2.365	2.420	2.350	2.400	1.916	228,887
2021-12-08	2.340	2.370	2.335	2.370	1.892	19,454
2021-12-07	2.310	2.340	2.310	2.340	1.868	767,353
2021-12-06	2.330	2.340	2.300	2.320	1.852	88,819
2021-12-03	2.340	2.350	2.310	2.330	1.860	112,324
2021-12-02	2.360	2.360	2.340	2.340	1.868	81,819
2021-12-01	2.370	2.370	2.330	2.340	1.868	51,647
2021-11-30	2.280	2.340	2.270	2.330	1.860	173,637
2021-11-29	2.220	2.300	2.220	2.280	1.820	98,935
2021-11-26	2.220	2.240	2.220	2.220	1.772	49,033
2021-11-25	2.210	2.220	2.200	2.210	1.764	39,897
2021-11-24	2.240	2.280	2.210	2.210	1.764	18,910
2021-11-23	2.240	2.250	2.210	2.250	1.796	104,824
2021-11-22	2.300	2.300	2.230	2.240	1.788	46,404
2021-11-19	2.260	2.310	2.240	2.310	1.844	114,771
2021-11-18	2.310	2.310	2.260	2.270	1.812	36,250
2021-11-17	2.310	2.320	2.260	2.280	1.820	182,846
2021-11-16	2.300	2.300	2.260	2.270	1.812	68,164
2021-11-15	2.320	2.320	2.220	2.280	1.820	70,740
2021-11-12	2.270	2.270	2.220	2.270	1.812	43,858
2021-11-11	2.250	2.275	2.230	2.230	1.780	96,243
2021-11-10	2.310	2.310	2.250	2.250	1.796	37,824
2021-11-09	2.250	2.300	2.250	2.300	1.836	89,216
2021-11-08	2.300	2.300	2.250	2.250	1.796	97,549
2021-11-05	2.330	2.340	2.280	2.290	1.828	72,164
2021-11-04	2.340	2.340	2.320	2.340	1.868	288,562
2021-11-03	2.360	2.370	2.320	2.320	1.852	45,405
2021-11-02	2.350	2.390	2.320	2.330	1.860	11,333
2021-11-01	2.420	2.420	2.340	2.350	1.876	42,105
2021-10-29	2.520	2.520	2.390	2.390	1.908	84,745
2021-10-28	2.500	2.510	2.450	2.470	1.971	425,363

← NewerPage 21 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.