Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.990	2.030	1.950	1.980	1.660	97,975
2024-11-25	1.990	2.010	1.975	1.990	1.669	62,931
2024-11-22	1.990	1.998	1.975	1.985	1.664	31,675
2024-11-21	2.000	2.030	1.955	1.990	1.669	116,549
2024-11-20	2.000	2.040	1.990	2.000	1.677	84,126
2024-11-19	1.965	2.050	1.965	2.000	1.677	166,982
2024-11-18	1.975	1.990	1.960	1.970	1.652	100,084
2024-11-15	2.010	2.020	1.930	1.970	1.652	172,175
2024-11-14	1.990	2.020	1.970	2.020	1.694	47,223
2024-11-13	2.020	2.050	1.990	2.020	1.694	31,334
2024-11-12	1.973	2.030	1.960	2.020	1.694	51,116
2024-11-11	2.010	2.010	1.950	1.950	1.635	73,960
2024-11-08	1.940	2.010	1.940	1.990	1.669	162,306
2024-11-07	1.960	1.970	1.910	1.935	1.623	96,889
2024-11-06	2.000	2.025	1.955	1.975	1.656	173,174
2024-11-05	2.000	2.040	1.950	2.000	1.677	82,691
2024-11-04	1.985	2.000	1.915	2.000	1.677	82,925
2024-11-01	1.990	2.060	1.943	1.975	1.656	119,838
2024-10-31	2.030	2.050	1.985	2.050	1.719	188,941
2024-10-30	1.965	2.060	1.960	2.030	1.702	115,522
2024-10-29	2.030	2.040	1.970	1.985	1.664	62,496
2024-10-28	2.040	2.040	2.010	2.010	1.685	39,010
2024-10-25	2.040	2.110	2.040	2.060	1.727	59,623
2024-10-24	2.070	2.070	2.040	2.040	1.711	15,624
2024-10-23	2.110	2.110	2.050	2.050	1.719	22,539
2024-10-22	2.125	2.130	2.075	2.110	1.769	55,875
2024-10-21	2.100	2.200	2.095	2.140	1.794	123,554
2024-10-18	2.070	2.100	2.060	2.080	1.744	47,228
2024-10-17	2.100	2.110	2.060	2.070	1.736	53,820
2024-10-16	2.120	2.120	2.050	2.100	1.761	22,283
2024-10-15	2.060	2.140	2.030	2.090	1.753	197,135
2024-10-14	2.020	2.070	2.020	2.070	1.736	316,511
2024-10-11	1.995	2.010	1.960	1.960	1.644	44,660
2024-10-10	1.940	1.985	1.930	1.985	1.664	42,220
2024-10-09	1.890	1.980	1.880	1.980	1.660	130,914
2024-10-08	1.910	1.910	1.850	1.850	1.551	42,043
2024-10-07	1.920	1.920	1.905	1.905	1.597	7,616
2024-10-04	1.980	1.980	1.905	1.905	1.597	15,493
2024-10-03	1.900	1.985	1.900	1.960	1.644	72,057
2024-10-02	1.848	1.895	1.840	1.895	1.589	29,025
2024-10-01	1.845	1.870	1.830	1.870	1.568	24,949
2024-09-30	1.860	1.860	1.835	1.845	1.547	9,333
2024-09-27	1.850	1.870	1.830	1.860	1.560	51,582
2024-09-26	1.835	1.850	1.825	1.850	1.551	11,557
2024-09-25	1.830	1.850	1.810	1.810	1.518	11,824
2024-09-24	1.810	1.830	1.780	1.830	1.535	32,755
2024-09-23	1.810	1.835	1.780	1.800	1.509	115,909
2024-09-20	1.825	1.830	1.800	1.805	1.514	34,403
2024-09-19	1.770	1.865	1.770	1.810	1.518	232,624
2024-09-18	1.760	1.760	1.730	1.750	1.467	16,238
2024-09-17	1.765	1.770	1.715	1.750	1.467	27,040
2024-09-16	1.785	1.790	1.705	1.750	1.467	56,393
2024-09-13	1.735	1.790	1.730	1.790	1.501	21,681
2024-09-12	1.710	1.760	1.690	1.760	1.476	22,123
2024-09-11	1.710	1.710	1.680	1.705	1.430	37,704
2024-09-10	1.675	1.710	1.663	1.710	1.434	79,199
2024-09-09	1.725	1.725	1.690	1.690	1.417	24,872
2024-09-06	1.745	1.755	1.690	1.720	1.442	74,454
2024-09-05	1.655	1.800	1.655	1.780	1.493	16,837
2024-09-04	1.735	1.740	1.665	1.665	1.375	35,942

← NewerPage 9 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.