Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.760	2.800	2.720	2.720	2.505	168,143
2026-02-03	2.720	2.770	2.720	2.740	2.524	138,487
2026-02-02	2.790	2.790	2.700	2.720	2.505	157,849
2026-01-30	2.810	2.840	2.750	2.790	2.570	262,059
2026-01-29	2.880	2.900	2.820	2.850	2.625	134,218
2026-01-28	2.860	2.910	2.860	2.870	2.644	68,095
2026-01-27	2.800	2.900	2.780	2.840	2.616	259,726
2026-01-23	2.750	2.830	2.750	2.830	2.607	133,613
2026-01-22	2.770	2.800	2.740	2.790	2.570	95,773
2026-01-21	2.710	2.760	2.710	2.750	2.533	109,371
2026-01-20	2.710	2.780	2.710	2.770	2.551	172,180
2026-01-19	2.800	2.815	2.710	2.710	2.496	195,303
2026-01-16	2.740	2.830	2.740	2.780	2.561	114,641
2026-01-15	2.720	2.780	2.720	2.740	2.524	50,730
2026-01-14	2.760	2.780	2.730	2.730	2.515	88,515
2026-01-13	2.750	2.780	2.710	2.740	2.524	145,800
2026-01-12	2.660	2.720	2.660	2.710	2.496	166,885
2026-01-09	2.650	2.690	2.650	2.660	2.450	60,470
2026-01-08	2.770	2.770	2.650	2.650	2.441	106,603
2026-01-07	2.750	2.760	2.680	2.720	2.505	172,959
2026-01-06	2.810	2.840	2.740	2.740	2.524	149,709
2026-01-05	2.740	2.810	2.720	2.800	2.579	230,967
2026-01-02	2.660	2.740	2.660	2.740	2.524	128,291
2025-12-31	2.670	2.700	2.650	2.660	2.450	170,651
2025-12-30	2.650	2.670	2.620	2.650	2.441	159,214
2025-12-29	2.590	2.650	2.530	2.620	2.413	490,895
2025-12-24	2.470	2.550	2.470	2.550	2.349	758,238
2025-12-23	2.500	2.500	2.470	2.470	2.275	214,634
2025-12-22	2.480	2.490	2.470	2.490	2.294	257,293
2025-12-19	2.500	2.500	2.470	2.470	2.275	176,738
2025-12-18	2.505	2.505	2.440	2.480	2.284	248,942
2025-12-17	2.520	2.525	2.500	2.510	2.312	207,814
2025-12-16	2.550	2.570	2.510	2.510	2.312	161,330
2025-12-15	2.560	2.580	2.560	2.560	2.358	136,154
2025-12-12	2.590	2.600	2.560	2.570	2.367	204,231
2025-12-11	2.610	2.610	2.550	2.570	2.367	277,476
2025-12-10	2.610	2.630	2.590	2.590	2.386	451,677
2025-12-09	2.660	2.705	2.610	2.630	2.422	412,837
2025-12-08	2.640	2.660	2.610	2.650	2.441	111,832
2025-12-05	2.630	2.670	2.600	2.650	2.441	160,966
2025-12-04	2.660	2.670	2.600	2.630	2.422	153,909
2025-12-03	2.610	2.700	2.610	2.700	2.487	186,663
2025-12-02	2.620	2.650	2.570	2.610	2.404	427,304
2025-12-01	2.520	2.580	2.510	2.580	2.376	283,318
2025-11-28	2.530	2.610	2.520	2.580	2.376	259,932
2025-11-27	2.550	2.560	2.500	2.510	2.312	214,091
2025-11-26	2.490	2.580	2.440	2.560	2.358	755,437
2025-11-25	2.600	2.650	2.360	2.470	2.275	1,446,811
2025-11-24	2.700	2.770	2.690	2.730	2.515	191,410
2025-11-21	2.630	2.680	2.590	2.680	2.469	287,457
2025-11-20	2.620	2.680	2.560	2.650	2.441	190,729
2025-11-19	2.560	2.590	2.550	2.580	2.376	176,608
2025-11-18	2.580	2.590	2.545	2.570	2.367	172,424
2025-11-17	2.650	2.660	2.600	2.610	2.404	492,778
2025-11-14	2.620	2.670	2.560	2.650	2.441	410,166
2025-11-13	2.720	2.790	2.660	2.670	2.459	447,230
2025-11-12	2.810	2.820	2.740	2.740	2.524	151,971
2025-11-11	2.810	2.850	2.780	2.810	2.588	730,034
2025-11-10	2.810	2.840	2.780	2.780	2.561	414,885
2025-11-07	2.870	2.870	2.720	2.770	2.551	330,495

← NewerPage 4 of 5 · 254 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.