Fleetwood Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.990 | 2.030 | 1.960 | 1.990 | 1.669 | 54,619 |
| 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 |
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.