Flight Centre Travel Group Limited (FLT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 21.06 | 21.20 | 20.89 | 20.89 | 20.89 | 976,424 |
| 15 Apr 2024 | 21.14 | 21.29 | 21.03 | 21.23 | 21.23 | 607,615 |
| 12 Apr 2024 | 21.26 | 21.38 | 21.15 | 21.36 | 21.36 | 554,904 |
| 11 Apr 2024 | 21.05 | 21.45 | 21.03 | 21.36 | 21.36 | 517,008 |
| 10 Apr 2024 | 21.30 | 21.54 | 21.29 | 21.43 | 21.43 | 494,767 |
| 09 Apr 2024 | 21.21 | 21.40 | 21.05 | 21.26 | 21.26 | 780,619 |
| 08 Apr 2024 | 21.26 | 21.70 | 21.20 | 21.65 | 21.65 | 698,847 |
| 05 Apr 2024 | 21.33 | 21.40 | 21.07 | 21.15 | 21.15 | 634,207 |
| 04 Apr 2024 | 21.24 | 21.65 | 21.20 | 21.56 | 21.56 | 1,278,084 |
| 03 Apr 2024 | 21.59 | 21.67 | 21.09 | 21.12 | 21.12 | 723,308 |
| 02 Apr 2024 | 21.60 | 21.77 | 21.48 | 21.69 | 21.69 | 764,549 |
| 28 Mar 2024 | 21.50 | 21.85 | 21.49 | 21.85 | 21.85 | 720,082 |
| 27 Mar 2024 | 21.20 | 21.50 | 21.20 | 21.44 | 21.44 | 472,246 |
| 26 Mar 2024 | 21.11 | 21.47 | 21.08 | 21.47 | 21.47 | 648,582 |
| 26 Mar 2024 | 0.1 Dividend | |||||
| 25 Mar 2024 | 21.09 | 21.33 | 21.07 | 21.24 | 21.14 | 645,665 |
| 22 Mar 2024 | 21.10 | 21.22 | 21.00 | 21.03 | 20.93 | 529,209 |
| 21 Mar 2024 | 21.43 | 21.46 | 21.09 | 21.32 | 21.22 | 928,537 |
| 20 Mar 2024 | 21.03 | 21.25 | 21.02 | 21.22 | 21.12 | 522,205 |
| 19 Mar 2024 | 21.09 | 21.23 | 21.00 | 21.02 | 20.92 | 702,946 |
| 18 Mar 2024 | 20.95 | 21.26 | 20.87 | 21.16 | 21.06 | 1,426,786 |
| 15 Mar 2024 | 21.44 | 21.46 | 20.85 | 21.00 | 20.90 | 4,463,709 |
| 14 Mar 2024 | 21.91 | 21.91 | 21.65 | 21.66 | 21.56 | 533,844 |
| 13 Mar 2024 | 21.85 | 22.10 | 21.83 | 21.95 | 21.85 | 1,120,489 |
| 12 Mar 2024 | 21.38 | 21.97 | 21.38 | 21.73 | 21.63 | 999,009 |
| 11 Mar 2024 | 21.21 | 21.65 | 21.21 | 21.51 | 21.41 | 557,773 |
| 08 Mar 2024 | 20.98 | 21.60 | 20.98 | 21.59 | 21.49 | 1,430,477 |
| 07 Mar 2024 | 20.67 | 21.08 | 20.67 | 21.08 | 20.98 | 667,494 |
| 06 Mar 2024 | 20.55 | 20.88 | 20.50 | 20.80 | 20.70 | 922,278 |
| 05 Mar 2024 | 20.76 | 21.23 | 20.50 | 20.53 | 20.43 | 1,265,085 |
| 04 Mar 2024 | 21.20 | 21.57 | 21.09 | 21.09 | 20.99 | 1,274,832 |
| 01 Mar 2024 | 21.25 | 21.93 | 21.24 | 21.82 | 21.72 | 1,557,692 |
| 29 Feb 2024 | 20.65 | 21.64 | 20.60 | 21.41 | 21.31 | 2,481,216 |
| 28 Feb 2024 | 21.36 | 21.43 | 19.88 | 20.89 | 20.79 | 3,551,302 |
| 27 Feb 2024 | 21.34 | 21.73 | 21.12 | 21.73 | 21.63 | 1,180,856 |
| 26 Feb 2024 | 21.83 | 21.93 | 21.09 | 21.34 | 21.24 | 770,535 |
| 23 Feb 2024 | 21.50 | 21.84 | 21.40 | 21.82 | 21.72 | 846,405 |
| 22 Feb 2024 | 21.20 | 21.64 | 21.15 | 21.55 | 21.45 | 734,129 |
| 21 Feb 2024 | 21.50 | 21.60 | 21.16 | 21.31 | 21.21 | 1,322,823 |
| 20 Feb 2024 | 21.65 | 21.82 | 21.48 | 21.73 | 21.63 | 638,221 |
| 19 Feb 2024 | 21.64 | 21.72 | 21.44 | 21.70 | 21.60 | 526,179 |
| 16 Feb 2024 | 21.84 | 21.88 | 21.55 | 21.73 | 21.63 | 915,424 |
| 15 Feb 2024 | 21.45 | 21.84 | 21.41 | 21.77 | 21.67 | 684,189 |
| 14 Feb 2024 | 21.20 | 21.37 | 21.04 | 21.37 | 21.27 | 403,674 |
| 13 Feb 2024 | 21.45 | 21.48 | 21.23 | 21.37 | 21.27 | 451,041 |
| 12 Feb 2024 | 21.60 | 21.70 | 21.40 | 21.48 | 21.38 | 251,959 |
| 09 Feb 2024 | 21.63 | 21.73 | 21.43 | 21.56 | 21.46 | 392,971 |
| 08 Feb 2024 | 21.86 | 21.95 | 21.58 | 21.73 | 21.63 | 707,464 |
| 07 Feb 2024 | 21.78 | 21.87 | 21.70 | 21.85 | 21.75 | 668,772 |
| 06 Feb 2024 | 21.49 | 21.78 | 21.38 | 21.78 | 21.68 | 438,805 |
| 05 Feb 2024 | 21.55 | 21.62 | 21.31 | 21.60 | 21.50 | 494,964 |
| 02 Feb 2024 | 21.39 | 21.58 | 20.93 | 21.57 | 21.47 | 945,534 |
| 01 Feb 2024 | 21.24 | 21.29 | 20.88 | 21.29 | 21.19 | 638,630 |
| 31 Jan 2024 | 21.04 | 21.29 | 20.86 | 21.29 | 21.19 | 672,728 |
| 30 Jan 2024 | 21.19 | 21.43 | 20.90 | 21.04 | 20.94 | 737,594 |
| 29 Jan 2024 | 20.97 | 21.19 | 20.85 | 21.18 | 21.08 | 636,085 |
| 25 Jan 2024 | 21.11 | 21.11 | 20.82 | 21.01 | 20.91 | 330,863 |
| 24 Jan 2024 | 21.05 | 21.05 | 20.81 | 21.04 | 20.94 | 377,108 |
| 23 Jan 2024 | 21.14 | 21.14 | 20.88 | 21.08 | 20.98 | 541,591 |
| 22 Jan 2024 | 21.07 | 21.21 | 20.89 | 21.15 | 21.05 | 437,343 |
| 19 Jan 2024 | 20.90 | 21.06 | 20.75 | 21.03 | 20.93 | 875,464 |
| 18 Jan 2024 | 20.46 | 20.64 | 20.41 | 20.63 | 20.53 | 538,674 |
| 17 Jan 2024 | 20.55 | 20.58 | 20.37 | 20.50 | 20.40 | 566,514 |
| 16 Jan 2024 | 20.59 | 20.65 | 20.42 | 20.55 | 20.45 | 384,754 |
| 15 Jan 2024 | 20.31 | 20.53 | 20.29 | 20.52 | 20.42 | 61,960 |
| 12 Jan 2024 | 20.54 | 20.59 | 20.35 | 20.43 | 20.33 | 992,725 |
| 11 Jan 2024 | 20.66 | 20.73 | 20.56 | 20.70 | 20.60 | 663,231 |
| 10 Jan 2024 | 20.28 | 20.70 | 20.00 | 20.56 | 20.46 | 599,044 |
| 09 Jan 2024 | 20.08 | 20.39 | 19.99 | 20.39 | 20.29 | 409,517 |
| 08 Jan 2024 | 19.99 | 20.08 | 19.71 | 19.86 | 19.77 | 339,311 |
| 05 Jan 2024 | 20.05 | 20.09 | 19.92 | 19.98 | 19.89 | 278,345 |
| 04 Jan 2024 | 20.21 | 20.26 | 19.88 | 20.02 | 19.93 | 556,995 |
| 03 Jan 2024 | 20.19 | 20.36 | 20.16 | 20.32 | 20.22 | 487,656 |
| 02 Jan 2024 | 20.32 | 20.56 | 20.22 | 20.45 | 20.35 | 318,375 |
| 29 Dec 2023 | 20.52 | 20.63 | 20.30 | 20.36 | 20.26 | 423,538 |
| 28 Dec 2023 | 20.25 | 20.50 | 20.08 | 20.49 | 20.39 | 1,203,692 |
| 27 Dec 2023 | 19.91 | 20.27 | 19.82 | 20.07 | 19.98 | 386,853 |
| 22 Dec 2023 | 19.71 | 19.83 | 19.65 | 19.78 | 19.69 | 492,441 |
| 21 Dec 2023 | 20.13 | 20.13 | 19.65 | 19.70 | 19.61 | 728,226 |
| 20 Dec 2023 | 19.87 | 20.11 | 19.75 | 20.10 | 20.01 | 697,368 |
| 19 Dec 2023 | 19.65 | 19.75 | 19.54 | 19.75 | 19.66 | 499,013 |
| 18 Dec 2023 | 19.48 | 19.68 | 19.42 | 19.65 | 19.56 | 467,894 |
| 15 Dec 2023 | 19.28 | 19.60 | 19.12 | 19.49 | 19.40 | 1,215,574 |
| 14 Dec 2023 | 18.95 | 19.25 | 18.72 | 19.25 | 19.16 | 1,050,685 |
| 13 Dec 2023 | 18.76 | 18.91 | 18.59 | 18.76 | 18.67 | 629,696 |
| 12 Dec 2023 | 18.75 | 18.90 | 18.65 | 18.78 | 18.69 | 913,460 |
| 11 Dec 2023 | 18.76 | 18.98 | 18.70 | 18.91 | 18.82 | 541,743 |
| 08 Dec 2023 | 18.31 | 18.71 | 18.23 | 18.70 | 18.61 | 510,229 |
| 07 Dec 2023 | 18.63 | 18.75 | 18.28 | 18.37 | 18.28 | 720,144 |
| 06 Dec 2023 | 18.23 | 18.75 | 18.22 | 18.71 | 18.62 | 738,438 |
| 05 Dec 2023 | 18.50 | 18.58 | 18.14 | 18.22 | 18.13 | 624,317 |
| 04 Dec 2023 | 18.45 | 18.65 | 18.30 | 18.53 | 18.44 | 560,691 |
| 01 Dec 2023 | 18.16 | 18.26 | 18.05 | 18.22 | 18.13 | 388,917 |
| 30 Nov 2023 | 18.30 | 18.35 | 17.85 | 18.33 | 18.24 | 1,316,282 |
| 29 Nov 2023 | 18.58 | 18.60 | 18.25 | 18.25 | 18.16 | 871,720 |
| 28 Nov 2023 | 18.76 | 18.89 | 18.56 | 18.58 | 18.49 | 576,861 |
| 27 Nov 2023 | 18.96 | 18.97 | 18.68 | 18.68 | 18.59 | 483,284 |
| 24 Nov 2023 | 19.05 | 19.16 | 18.91 | 19.01 | 18.92 | 270,573 |
| 23 Nov 2023 | 18.90 | 19.30 | 18.84 | 19.06 | 18.97 | 492,200 |
| 22 Nov 2023 | 19.00 | 19.14 | 18.88 | 19.06 | 18.97 | 307,863 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.