Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.870	2.870	2.720	2.770	2.551	330,495
2025-11-06	2.970	2.970	2.850	2.870	2.644	136,386
2025-11-05	2.980	2.980	2.870	2.890	2.662	163,509
2025-11-04	3.020	3.040	2.980	2.980	2.745	60,986
2025-11-03	2.950	3.030	2.920	3.010	2.772	415,287
2025-10-31	2.950	2.980	2.930	2.950	2.717	174,449
2025-10-30	2.980	2.980	2.910	2.950	2.717	471,069
2025-10-29	2.990	3.000	2.940	2.970	2.736	119,001
2025-10-28	3.080	3.080	2.910	2.960	2.726	313,753
2025-10-27	3.240	3.260	3.040	3.080	2.837	286,263
2025-10-24	3.180	3.250	3.160	3.230	2.975	203,899
2025-10-23	3.080	3.170	2.990	3.170	2.920	292,363
2025-10-22	2.910	3.100	2.880	3.100	2.855	817,651
2025-10-21	2.930	2.960	2.900	2.910	2.680	157,846
2025-10-20	3.020	3.040	2.930	2.950	2.717	181,260
2025-10-17	3.040	3.080	2.990	3.020	2.782	240,765
2025-10-16	3.040	3.080	3.020	3.040	2.800	68,125
2025-10-15	3.050	3.080	3.030	3.040	2.800	66,141
2025-10-14	3.000	3.070	3.000	3.040	2.800	93,291
2025-10-13	3.000	3.090	2.980	3.050	2.809	193,765
2025-10-10	3.020	3.080	3.010	3.010	2.772	114,686
2025-10-09	3.070	3.070	3.035	3.070	2.828	50,259
2025-10-08	3.070	3.100	3.040	3.040	2.800	117,047
2025-10-07	3.100	3.110	3.040	3.080	2.837	150,435
2025-10-06	3.060	3.110	3.015	3.050	2.809	152,070
2025-10-03	3.050	3.080	3.020	3.060	2.819	144,887
2025-10-02	3.160	3.170	3.020	3.020	2.782	154,559
2025-10-01	3.070	3.180	3.070	3.170	2.920	186,661
2025-09-30	3.050	3.120	3.020	3.120	2.874	309,624
2025-09-29	3.050	3.060	3.010	3.060	2.819	177,181
2025-09-26	2.960	3.060	2.940	3.030	2.791	494,941
2025-09-25	2.980	2.980	2.930	2.960	2.726	221,764
2025-09-24	2.970	2.970	2.920	2.950	2.717	104,625
2025-09-23	2.990	3.000	2.940	2.960	2.726	120,622
2025-09-22	3.000	3.010	2.930	2.980	2.745	185,775
2025-09-19	3.020	3.020	2.940	2.990	2.754	276,420
2025-09-18	2.980	3.020	2.970	3.000	2.763	183,856
2025-09-17	2.930	3.030	2.930	3.020	2.782	131,455
2025-09-16	2.960	3.030	2.930	3.000	2.763	322,795
2025-09-15	2.950	2.990	2.870	2.920	2.690	432,755
2025-09-12	3.050	3.090	3.040	3.080	2.713	376,710
2025-09-11	3.050	3.080	3.000	3.020	2.660	227,384
2025-09-10	3.040	3.050	2.990	3.030	2.669	313,644
2025-09-09	3.050	3.055	3.010	3.050	2.686	230,398
2025-09-08	3.050	3.150	3.020	3.040	2.677	439,579
2025-09-05	3.090	3.150	3.040	3.050	2.686	444,199
2025-09-04	3.060	3.140	3.040	3.060	2.695	209,078
2025-09-03	3.090	3.110	3.020	3.060	2.695	315,273
2025-09-02	3.100	3.150	3.080	3.090	2.721	287,532
2025-09-01	2.900	3.110	2.890	3.070	2.704	755,841
2025-08-29	2.940	2.970	2.890	2.890	2.545	416,759
2025-08-28	2.980	3.000	2.870	2.900	2.554	425,882
2025-08-27	3.110	3.210	2.900	2.940	2.589	1,230,959
2025-08-26	2.865	2.920	2.820	2.860	2.519	159,516
2025-08-25	2.870	2.890	2.820	2.850	2.510	117,472
2025-08-22	2.880	2.880	2.800	2.870	2.528	144,965
2025-08-21	2.760	2.850	2.760	2.830	2.492	56,831
2025-08-20	2.780	2.820	2.760	2.760	2.431	35,318
2025-08-19	2.770	2.830	2.735	2.800	2.466	100,811
2025-08-18	2.850	2.850	2.740	2.780	2.448	70,206

← NewerPage 5 of 22 · 1,269 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.