Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.820	2.840	2.760	2.820	2.484	185,827
2025-08-14	2.750	2.840	2.740	2.820	2.484	203,808
2025-08-13	2.680	2.750	2.645	2.750	2.422	114,182
2025-08-12	2.710	2.730	2.670	2.700	2.378	29,430
2025-08-11	2.650	2.730	2.650	2.730	2.404	47,758
2025-08-08	2.700	2.710	2.650	2.700	2.378	47,509
2025-08-07	2.770	2.770	2.690	2.730	2.404	76,582
2025-08-06	2.700	2.755	2.660	2.750	2.422	146,650
2025-08-05	2.650	2.680	2.635	2.660	2.343	120,607
2025-08-04	2.650	2.650	2.600	2.610	2.299	41,172
2025-08-01	2.650	2.650	2.580	2.650	2.334	76,392
2025-07-31	2.690	2.690	2.615	2.640	2.325	103,016
2025-07-30	2.700	2.725	2.650	2.670	2.352	118,631
2025-07-29	2.650	2.710	2.600	2.690	2.369	135,201
2025-07-28	2.630	2.660	2.610	2.650	2.334	53,258
2025-07-25	2.740	2.740	2.590	2.620	2.307	178,068
2025-07-24	2.740	2.740	2.680	2.690	2.369	63,956
2025-07-23	2.670	2.810	2.670	2.750	2.422	252,314
2025-07-22	2.650	2.700	2.600	2.670	2.352	65,823
2025-07-21	2.690	2.710	2.630	2.640	2.325	74,298
2025-07-18	2.580	2.690	2.570	2.690	2.369	182,690
2025-07-17	2.610	2.640	2.570	2.580	2.272	218,083
2025-07-16	2.620	2.710	2.600	2.600	2.290	99,615
2025-07-15	2.640	2.660	2.600	2.620	2.307	43,790
2025-07-14	2.580	2.640	2.570	2.640	2.325	77,705
2025-07-11	2.620	2.680	2.570	2.590	2.281	247,142
2025-07-10	2.610	2.640	2.600	2.620	2.307	117,288
2025-07-09	2.610	2.620	2.580	2.610	2.299	166,050
2025-07-08	2.600	2.680	2.590	2.620	2.307	387,865
2025-07-07	2.460	2.620	2.460	2.600	2.290	324,494
2025-07-04	2.490	2.520	2.440	2.460	2.167	103,139
2025-07-03	2.540	2.575	2.480	2.540	2.237	197,513
2025-07-02	2.480	2.525	2.370	2.520	2.219	199,444
2025-07-01	2.610	2.610	2.470	2.470	2.175	404,410
2025-06-30	2.520	2.610	2.480	2.580	2.272	151,107
2025-06-27	2.550	2.590	2.500	2.520	2.219	218,867
2025-06-26	2.550	2.570	2.510	2.520	2.219	130,979
2025-06-25	2.650	2.650	2.550	2.580	2.272	131,981
2025-06-24	2.510	2.680	2.510	2.680	2.360	257,024
2025-06-23	2.540	2.540	2.460	2.540	2.237	506,203
2025-06-20	2.630	2.630	2.540	2.570	2.263	266,317
2025-06-19	2.690	2.690	2.560	2.600	2.290	115,458
2025-06-18	2.620	2.760	2.530	2.670	2.352	451,585
2025-06-17	2.750	2.770	2.670	2.670	2.352	135,421
2025-06-16	2.690	2.740	2.650	2.740	2.413	367,773
2025-06-13	2.830	2.850	2.670	2.730	2.404	120,040
2025-06-12	2.770	2.850	2.770	2.830	2.492	404,996
2025-06-11	2.750	2.790	2.740	2.780	2.448	52,322
2025-06-10	2.690	2.750	2.690	2.750	2.422	203,407
2025-06-06	2.700	2.750	2.595	2.710	2.387	140,074
2025-06-05	2.810	2.810	2.720	2.730	2.404	142,671
2025-06-04	2.810	2.840	2.780	2.810	2.475	180,860
2025-06-03	3.000	3.020	2.690	2.810	2.475	348,497
2025-06-02	2.840	2.990	2.810	2.990	2.633	297,480
2025-05-30	2.860	2.860	2.800	2.830	2.492	68,777
2025-05-29	2.790	2.840	2.790	2.820	2.484	30,749
2025-05-28	2.820	2.900	2.790	2.800	2.466	58,041
2025-05-27	2.840	2.900	2.810	2.810	2.475	86,318
2025-05-26	2.850	2.850	2.790	2.850	2.510	105,262
2025-05-23	2.800	2.850	2.760	2.850	2.510	31,177

← NewerPage 6 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.