Australia markets closed

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
20.65+0.21 (+1.03%)
At close: 04:10PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202420.4020.6820.3820.6520.65671,624
20 May 202420.4420.7020.2120.4420.44495,855
17 May 202420.5420.6720.3420.3920.39715,045
16 May 202420.7720.8820.6020.7020.70673,407
15 May 202420.6820.8120.5020.6220.62584,338
14 May 202419.9120.6019.8820.5920.591,007,285
13 May 202420.3620.6019.7419.8419.841,178,402
10 May 202420.5520.8120.4220.4220.42802,632
09 May 202420.9021.1420.6420.6420.641,028,608
08 May 202420.6821.0820.6221.0521.051,158,416
07 May 202420.1820.6020.1520.5920.59742,601
06 May 202420.4820.5119.9620.0620.061,108,499
03 May 202420.6520.7520.4520.5020.50589,857
02 May 202420.8321.0320.4020.4720.471,374,664
01 May 202421.0621.2120.8820.8820.88595,707
30 Apr 202421.2221.2921.0521.2121.21639,463
29 Apr 202421.1021.3221.0521.1921.19682,539
26 Apr 202420.7921.0320.7120.9920.99597,340
24 Apr 202421.0821.2720.7020.7520.75793,562
23 Apr 202420.2920.9920.2920.9920.99850,727
22 Apr 202420.3920.4720.1120.2720.27612,445
19 Apr 202420.9520.9819.9919.9919.991,461,302
18 Apr 202420.9521.2520.9521.0421.04621,742
17 Apr 202420.9921.1220.8921.0621.06701,161
16 Apr 202421.0621.2020.8920.8920.891,437,861
15 Apr 202421.1421.2921.0321.2321.23607,615
12 Apr 202421.2621.3821.1521.3621.36554,904
11 Apr 202421.0521.4521.0321.3621.36517,008
10 Apr 202421.3021.5421.2921.4321.43494,767
09 Apr 202421.2121.4021.0521.2621.26780,619
08 Apr 202421.2621.7021.2021.6521.65698,847
05 Apr 202421.3321.4021.0721.1521.15634,207
04 Apr 202421.2421.6521.2021.5621.561,278,084
03 Apr 202421.5921.6721.0921.1221.12723,308
02 Apr 202421.6021.7721.4821.6921.69764,549
28 Mar 202421.5021.8521.4921.8521.85720,082
27 Mar 202421.2021.5021.2021.4421.44472,246
26 Mar 202421.1121.4721.0821.4721.47648,582
26 Mar 20240.1 Dividend
25 Mar 202421.0921.3321.0721.2421.14645,665
22 Mar 202421.1021.2221.0021.0320.93529,209
21 Mar 202421.4321.4621.0921.3221.22928,537
20 Mar 202421.0321.2521.0221.2221.12522,205
19 Mar 202421.0921.2321.0021.0220.92702,946
18 Mar 202420.9521.2620.8721.1621.061,426,786
15 Mar 202421.4421.4620.8521.0020.904,463,709
14 Mar 202421.9121.9121.6521.6621.56533,844
13 Mar 202421.8522.1021.8321.9521.851,120,489
12 Mar 202421.3821.9721.3821.7321.63999,009
11 Mar 202421.2121.6521.2121.5121.41557,773
08 Mar 202420.9821.6020.9821.5921.491,430,477
07 Mar 202420.6721.0820.6721.0820.98667,494
06 Mar 202420.5520.8820.5020.8020.70922,278
05 Mar 202420.7621.2320.5020.5320.431,265,085
04 Mar 202421.2021.5721.0921.0920.991,274,832
01 Mar 202421.2521.9321.2421.8221.721,557,692
29 Feb 202420.6521.6420.6021.4121.312,481,216
28 Feb 202421.3621.4319.8820.8920.793,551,302
27 Feb 202421.3421.7321.1221.7321.631,180,856
26 Feb 202421.8321.9321.0921.3421.24770,535
23 Feb 202421.5021.8421.4021.8221.72846,405
22 Feb 202421.2021.6421.1521.5521.45734,129
21 Feb 202421.5021.6021.1621.3121.211,322,823
20 Feb 202421.6521.8221.4821.7321.63638,221
19 Feb 202421.6421.7221.4421.7021.60526,179
16 Feb 202421.8421.8821.5521.7321.63915,424
15 Feb 202421.4521.8421.4121.7721.67684,189
14 Feb 202421.2021.3721.0421.3721.27403,674
13 Feb 202421.4521.4821.2321.3721.27451,041
12 Feb 202421.6021.7021.4021.4821.38251,959
09 Feb 202421.6321.7321.4321.5621.46392,971
08 Feb 202421.8621.9521.5821.7321.63707,464
07 Feb 202421.7821.8721.7021.8521.75668,772
06 Feb 202421.4921.7821.3821.7821.68438,805
05 Feb 202421.5521.6221.3121.6021.50494,964
02 Feb 202421.3921.5820.9321.5721.47945,534
01 Feb 202421.2421.2920.8821.2921.19638,630
31 Jan 202421.0421.2920.8621.2921.19672,728
30 Jan 202421.1921.4320.9021.0420.94737,594
29 Jan 202420.9721.1920.8521.1821.08636,085
25 Jan 202421.1121.1120.8221.0120.91330,863
24 Jan 202421.0521.0520.8121.0420.94377,108
23 Jan 202421.1421.1420.8821.0820.98541,591
22 Jan 202421.0721.2120.8921.1521.05437,343
19 Jan 202420.9021.0620.7521.0320.93875,464
18 Jan 202420.4620.6420.4120.6320.53538,674
17 Jan 202420.5520.5820.3720.5020.40566,514
16 Jan 202420.5920.6520.4220.5520.45384,754
15 Jan 202420.3120.5320.2920.5220.4261,960
12 Jan 202420.5420.5920.3520.4320.33992,725
11 Jan 202420.6620.7320.5620.7020.60663,231
10 Jan 202420.2820.7020.0020.5620.46599,044
09 Jan 202420.0820.3919.9920.3920.29409,517
08 Jan 202419.9920.0819.7119.8619.77339,311
05 Jan 202420.0520.0919.9219.9819.89278,345
04 Jan 202420.2120.2619.8820.0219.93556,995
03 Jan 202420.1920.3620.1620.3220.22487,656
02 Jan 202420.3220.5620.2220.4520.35318,375
29 Dec 202320.5220.6320.3020.3620.26423,538
28 Dec 202320.2520.5020.0820.4920.391,203,692
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...