Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.830	2.880	2.780	2.800	2.466	273,206
2025-05-21	2.810	2.840	2.805	2.820	2.484	95,144
2025-05-20	2.800	2.880	2.760	2.800	2.466	178,770
2025-05-19	2.730	2.820	2.710	2.780	2.448	655,287
2025-05-16	2.780	2.810	2.710	2.730	2.404	136,575
2025-05-15	2.880	2.880	2.760	2.780	2.448	77,724
2025-05-14	2.830	2.900	2.790	2.880	2.536	175,112
2025-05-13	2.790	2.830	2.730	2.820	2.484	102,949
2025-05-12	2.870	2.870	2.720	2.810	2.475	95,863
2025-05-09	2.820	2.900	2.780	2.850	2.510	271,673
2025-05-08	2.780	2.825	2.770	2.820	2.484	192,668
2025-05-07	2.850	2.850	2.700	2.760	2.431	311,589
2025-05-06	2.810	2.860	2.780	2.850	2.510	149,448
2025-05-05	2.900	2.930	2.780	2.790	2.457	431,158
2025-05-02	2.900	2.950	2.800	2.810	2.475	291,524
2025-05-01	2.890	2.940	2.830	2.870	2.528	209,560
2025-04-30	2.900	2.930	2.850	2.900	2.554	277,637
2025-04-29	2.740	2.930	2.670	2.880	2.536	612,907
2025-04-28	2.780	2.850	2.750	2.760	2.431	453,036
2025-04-24	2.550	2.740	2.540	2.690	2.369	525,623
2025-04-23	2.550	2.550	2.490	2.530	2.228	191,912
2025-04-22	2.540	2.540	2.440	2.540	2.237	232,197
2025-04-17	2.600	2.640	2.550	2.550	2.246	182,246
2025-04-16	2.550	2.670	2.540	2.600	2.290	409,989
2025-04-15	2.500	2.560	2.480	2.560	2.255	235,295
2025-04-14	2.410	2.490	2.410	2.430	2.140	131,834
2025-04-11	2.490	2.490	2.370	2.400	2.114	242,635
2025-04-10	2.400	2.520	2.385	2.520	2.219	396,420
2025-04-09	2.320	2.370	2.280	2.300	2.026	313,212
2025-04-08	2.320	2.400	2.310	2.340	2.061	193,359
2025-04-07	2.360	2.360	2.220	2.310	2.034	291,814
2025-04-04	2.470	2.490	2.380	2.380	2.096	152,918
2025-04-03	2.530	2.530	2.430	2.490	2.193	173,515
2025-04-02	2.540	2.560	2.490	2.530	2.228	196,847
2025-04-01	2.530	2.540	2.480	2.520	2.219	119,144
2025-03-31	2.530	2.550	2.480	2.530	2.228	278,323
2025-03-28	2.480	2.560	2.475	2.550	2.246	375,448
2025-03-27	2.470	2.490	2.450	2.470	2.175	982,516
2025-03-26	2.430	2.480	2.420	2.470	2.175	832,773
2025-03-25	2.290	2.410	2.280	2.400	2.114	398,483
2025-03-24	2.210	2.260	2.200	2.250	1.982	326,367
2025-03-21	2.250	2.250	2.190	2.230	1.964	321,034
2025-03-20	2.270	2.320	2.240	2.270	1.999	117,490
2025-03-19	2.290	2.310	2.230	2.230	1.964	95,247
2025-03-18	2.410	2.410	2.290	2.320	2.043	118,396
2025-03-17	2.340	2.480	2.340	2.390	2.105	591,412
2025-03-14	2.370	2.380	2.310	2.340	2.061	16,906
2025-03-13	2.330	2.380	2.290	2.360	2.078	68,058
2025-03-12	2.350	2.350	2.290	2.330	2.052	67,830
2025-03-11	2.380	2.390	2.350	2.360	2.078	136,116
2025-03-10	2.380	2.395	2.350	2.380	2.096	867,040
2025-03-07	2.390	2.390	2.330	2.380	2.096	223,484
2025-03-06	2.380	2.400	2.380	2.390	2.105	306,721
2025-03-05	2.300	2.360	2.250	2.360	2.078	357,224
2025-03-04	2.290	2.360	2.290	2.320	2.043	168,926
2025-03-03	2.410	2.440	2.330	2.400	2.012	909,015
2025-02-28	2.230	2.490	2.230	2.380	1.996	1,286,993
2025-02-27	2.020	2.090	2.000	2.090	1.753	69,843
2025-02-26	2.050	2.080	2.010	2.030	1.702	75,958
2025-02-25	2.050	2.090	2.020	2.090	1.753	50,098

← NewerPage 7 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.