Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.010	2.060	2.010	2.050	1.719	14,992
2025-02-21	2.050	2.110	2.000	2.000	1.677	124,164
2025-02-20	1.940	2.040	1.930	2.040	1.711	75,779
2025-02-19	1.960	1.970	1.908	1.950	1.635	54,401
2025-02-18	1.960	1.970	1.960	1.960	1.644	775
2025-02-17	1.915	1.960	1.800	1.960	1.644	71,752
2025-02-14	1.945	1.955	1.915	1.915	1.606	4,816
2025-02-13	1.960	1.990	1.860	1.960	1.644	9,407
2025-02-12	2.030	2.040	1.945	1.965	1.648	50,729
2025-02-11	2.000	2.040	1.985	2.040	1.711	13,538
2025-02-10	2.060	2.060	1.990	2.020	1.694	11,735
2025-02-07	1.970	2.050	1.955	2.050	1.719	22,909
2025-02-06	1.940	1.970	1.940	1.970	1.652	28,359
2025-02-05	1.895	1.975	1.895	1.945	1.631	442,713
2025-02-04	1.980	1.980	1.850	1.900	1.593	105,206
2025-02-03	1.885	1.985	1.880	1.985	1.664	75,007
2025-01-31	1.900	1.950	1.880	1.880	1.576	82,819
2025-01-30	1.900	1.920	1.890	1.890	1.585	33,783
2025-01-29	1.920	1.940	1.895	1.900	1.593	34,199
2025-01-28	1.920	1.920	1.900	1.920	1.610	178,477
2025-01-24	1.905	1.920	1.878	1.900	1.593	66,530
2025-01-23	1.920	1.920	1.905	1.920	1.610	130,463
2025-01-22	1.920	1.930	1.900	1.920	1.610	127,962
2025-01-21	1.930	1.950	1.900	1.925	1.614	36,623
2025-01-20	1.945	1.945	1.915	1.930	1.618	37,190
2025-01-17	1.905	1.950	1.905	1.950	1.635	153,723
2025-01-16	1.895	1.920	1.890	1.910	1.602	59,538
2025-01-15	1.895	1.905	1.870	1.895	1.589	134,916
2025-01-14	1.860	1.900	1.855	1.865	1.564	25,479
2025-01-13	1.870	1.875	1.855	1.860	1.560	33,879
2025-01-10	1.780	1.870	1.780	1.870	1.568	12,347
2025-01-09	1.820	1.820	1.780	1.780	1.493	31,656
2025-01-08	1.845	1.845	1.785	1.820	1.526	6,686
2025-01-07	1.860	1.860	1.810	1.860	1.560	22,183
2025-01-06	1.890	1.915	1.855	1.860	1.560	60,299
2025-01-03	1.910	1.910	1.890	1.890	1.585	21,182
2025-01-02	1.950	1.950	1.900	1.910	1.602	29,013
2024-12-31	1.860	1.940	1.860	1.940	1.627	25,466
2024-12-30	1.920	1.950	1.775	1.775	1.488	45,834
2024-12-27	1.980	1.980	1.925	1.950	1.635	17,003
2024-12-24	1.950	1.950	1.950	1.950	1.635	0
2024-12-23	1.958	1.965	1.920	1.950	1.635	82,295
2024-12-20	1.925	1.980	1.925	1.980	1.660	11,430
2024-12-19	1.960	1.960	1.935	1.940	1.627	185,349
2024-12-18	1.940	1.945	1.910	1.940	1.627	19,939
2024-12-17	1.960	1.960	1.920	1.940	1.627	181,260
2024-12-16	1.950	1.980	1.945	1.960	1.644	38,567
2024-12-13	1.975	2.020	1.965	1.995	1.673	49,402
2024-12-12	1.960	1.970	1.955	1.970	1.652	30,920
2024-12-11	2.010	2.020	1.960	1.960	1.644	80,171
2024-12-10	2.040	2.080	2.000	2.080	1.744	42,966
2024-12-09	2.010	2.030	2.000	2.030	1.702	31,926
2024-12-06	2.020	2.030	2.000	2.030	1.702	34,634
2024-12-05	2.020	2.080	2.020	2.040	1.711	95,348
2024-12-04	2.010	2.060	2.010	2.050	1.719	132,442
2024-12-03	2.000	2.030	1.995	2.010	1.685	51,607
2024-12-02	1.980	2.050	1.980	2.030	1.702	64,957
2024-11-29	1.990	1.990	1.945	1.980	1.660	114,571
2024-11-28	1.990	2.020	1.985	1.990	1.669	57,997
2024-11-27	1.990	2.030	1.960	1.990	1.669	54,619

← NewerPage 8 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.