Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.685	1.690	1.645	1.665	1.608	249,191
2026-04-30	1.650	1.685	1.620	1.670	1.613	165,356
2026-04-29	1.640	1.660	1.620	1.630	1.574	103,292
2026-04-28	1.650	1.690	1.640	1.640	1.584	152,842
2026-04-27	1.695	1.695	1.620	1.690	1.632	162,132
2026-04-24	1.700	1.715	1.625	1.645	1.589	711,533
2026-04-23	1.690	1.690	1.655	1.685	1.627	443,148
2026-04-22	1.735	1.735	1.665	1.685	1.627	616,458
2026-04-21	1.730	1.750	1.720	1.735	1.676	484,954
2026-04-20	1.710	1.740	1.670	1.695	1.637	610,596
2026-04-17	1.680	1.703	1.670	1.685	1.627	244,630
2026-04-16	1.680	1.705	1.660	1.680	1.623	378,515
2026-04-15	1.695	1.725	1.670	1.670	1.613	252,054
2026-04-14	1.700	1.710	1.675	1.685	1.627	147,765
2026-04-13	1.690	1.710	1.670	1.690	1.632	125,140
2026-04-10	1.700	1.723	1.660	1.680	1.623	209,275
2026-04-09	1.765	1.765	1.680	1.700	1.642	168,906
2026-04-08	1.720	1.745	1.715	1.725	1.666	160,587
2026-04-07	1.685	1.765	1.685	1.705	1.647	263,175
2026-04-02	1.715	1.715	1.670	1.675	1.618	184,729
2026-04-01	1.755	1.755	1.650	1.690	1.632	223,055
2026-03-31	1.675	1.690	1.630	1.640	1.584	564,024
2026-03-30	1.690	1.705	1.665	1.680	1.623	348,005
2026-03-27	1.750	1.750	1.680	1.680	1.623	339,102
2026-03-26	1.740	1.765	1.725	1.740	1.681	208,246
2026-03-25	1.710	1.755	1.710	1.740	1.681	192,250
2026-03-24	1.740	1.750	1.690	1.690	1.632	159,590
2026-03-23	1.700	1.725	1.690	1.695	1.637	208,799
2026-03-20	1.750	1.750	1.680	1.720	1.661	186,637
2026-03-19	1.700	1.705	1.670	1.675	1.618	341,495
2026-03-18	1.725	1.740	1.680	1.715	1.656	247,614
2026-03-17	1.730	1.730	1.670	1.695	1.637	196,602
2026-03-16	1.870	1.875	1.660	1.700	1.642	1,546,056
2026-03-13	1.900	1.940	1.855	1.865	1.801	512,790
2026-03-12	2.070	2.070	1.970	2.050	1.888	599,071
2026-03-11	1.995	2.100	1.970	2.020	1.861	451,116
2026-03-10	2.000	2.020	1.950	1.970	1.815	832,491
2026-03-09	2.070	2.070	1.950	1.970	1.815	579,330
2026-03-06	2.100	2.100	2.020	2.020	1.861	180,217
2026-03-05	2.090	2.100	2.080	2.100	1.934	222,344
2026-03-04	2.000	2.080	2.000	2.070	1.907	593,218
2026-03-03	2.120	2.120	2.000	2.030	1.870	912,457
2026-03-02	2.150	2.160	2.100	2.110	1.944	393,054
2026-02-27	2.090	2.160	2.040	2.150	1.980	968,811
2026-02-26	2.050	2.170	2.030	2.080	1.916	1,234,393
2026-02-25	2.360	2.360	2.020	2.030	1.870	2,053,291
2026-02-24	2.620	2.620	2.550	2.560	2.358	281,337
2026-02-23	2.680	2.680	2.620	2.660	2.450	302,358
2026-02-20	2.760	2.760	2.670	2.680	2.469	139,605
2026-02-19	2.700	2.760	2.680	2.730	2.515	345,703
2026-02-18	2.680	2.710	2.660	2.710	2.496	225,125
2026-02-17	2.670	2.710	2.670	2.680	2.469	77,189
2026-02-16	2.660	2.730	2.640	2.720	2.505	536,054
2026-02-13	2.670	2.670	2.610	2.640	2.432	329,418
2026-02-12	2.600	2.690	2.590	2.670	2.459	264,591
2026-02-11	2.620	2.650	2.570	2.600	2.395	885,683
2026-02-10	2.600	2.600	2.560	2.580	2.376	295,501
2026-02-09	2.600	2.600	2.530	2.560	2.358	283,090
2026-02-06	2.640	2.650	2.530	2.530	2.330	367,881
2026-02-05	2.730	2.730	2.620	2.640	2.432	233,412

← NewerPage 3 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.