Fleetwood Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.220	2.220	2.160	2.160	2.160	140,168
2026-10-16	2.220	2.250	2.210	2.220	2.220	52,692
2026-10-15	2.260	2.260	2.210	2.230	2.230	206,269
2026-10-14	2.270	2.280	2.260	2.260	2.260	98,672
2026-10-13	2.275	2.310	2.265	2.300	2.300	99,943
2026-10-12	2.250	2.300	2.250	2.280	2.280	63,073
2026-10-09	2.290	2.295	2.250	2.290	2.290	117,012
2026-10-08	2.310	2.310	2.240	2.290	2.290	166,744
2026-10-07	2.330	2.355	2.260	2.310	2.310	199,692
2026-10-06	2.320	2.395	2.300	2.310	2.310	209,476
2026-10-05	2.350	2.390	2.330	2.390	2.390	220,059
2026-10-02	2.330	2.400	2.330	2.350	2.350	135,496
2026-10-01	2.360	2.430	2.330	2.340	2.340	186,234
2026-09-30	2.330	2.460	2.280	2.430	2.430	620,358
2026-09-29	2.420	2.460	2.370	2.400	2.400	366,224
2026-09-28	2.660	2.660	2.500	2.510	2.510	140,068
2026-09-25	2.570	2.610	2.500	2.590	2.590	274,235
2026-09-24	2.670	2.670	2.520	2.610	2.610	130,473
2026-09-23	2.690	2.705	2.530	2.670	2.670	210,534
2026-09-22	2.670	2.700	2.600	2.660	2.660	345,233
2026-09-21	2.750	2.820	2.720	2.780	2.685	185,582
2026-09-18	2.730	2.770	2.730	2.730	2.637	104,128
2026-09-17	2.840	2.840	2.740	2.750	2.656	240,271
2026-09-16	2.820	2.840	2.795	2.810	2.714	367,471
2026-09-15	2.900	2.900	2.820	2.820	2.724	188,896
2026-09-14	2.850	2.920	2.850	2.890	2.791	334,717
2026-09-11	2.800	2.890	2.790	2.880	2.782	214,721
2026-09-10	2.840	2.880	2.810	2.860	2.762	187,970
2026-09-09	2.820	2.910	2.820	2.890	2.791	206,651
2026-09-08	2.850	2.860	2.810	2.820	2.724	117,405
2026-09-07	2.850	2.880	2.840	2.880	2.782	163,388
2026-09-04	2.880	2.915	2.865	2.900	2.801	206,118
2026-09-03	2.880	2.890	2.830	2.860	2.762	141,912
2026-09-02	2.890	2.890	2.800	2.810	2.714	94,096
2026-09-01	2.910	2.930	2.850	2.890	2.791	280,342
2026-08-31	2.920	2.940	2.840	2.920	2.820	376,540
2026-08-28	2.830	2.940	2.780	2.910	2.811	756,648
2026-08-27	2.470	2.790	2.470	2.770	2.675	1,157,831
2026-08-26	2.440	2.475	2.430	2.450	2.366	151,088
2026-08-25	2.400	2.470	2.390	2.470	2.386	124,667
2026-08-24	2.420	2.440	2.370	2.390	2.308	149,772
2026-08-21	2.410	2.430	2.380	2.410	2.328	101,825
2026-08-20	2.410	2.450	2.350	2.400	2.318	131,488
2026-08-19	2.320	2.390	2.320	2.370	2.289	186,665
2026-08-18	2.330	2.360	2.310	2.320	2.241	102,151
2026-08-17	2.340	2.400	2.300	2.300	2.221	314,587
2026-08-14	2.360	2.370	2.325	2.340	2.260	100,926
2026-08-13	2.330	2.400	2.300	2.350	2.270	322,343
2026-08-12	2.330	2.360	2.300	2.340	2.260	189,808
2026-08-11	2.340	2.390	2.320	2.340	2.260	80,840
2026-08-10	2.400	2.420	2.310	2.330	2.250	134,305
2026-08-07	2.340	2.360	2.300	2.330	2.250	131,630
2026-08-06	2.390	2.390	2.320	2.340	2.260	169,185
2026-08-05	2.450	2.450	2.330	2.390	2.308	228,212
2026-08-04	2.390	2.440	2.340	2.420	2.337	389,683
2026-08-03	2.380	2.480	2.310	2.340	2.260	431,435
2026-07-31	2.310	2.380	2.270	2.360	2.279	551,654
2026-07-30	2.300	2.310	2.210	2.310	2.231	354,133
2026-07-29	2.255	2.310	2.240	2.300	2.221	567,521
2026-07-28	2.220	2.270	2.170	2.240	2.164	451,669

Page 1 of 3 · 130 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.