Australia markets open in 4 hours 59 minutes

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
21.62-0.05 (-0.23%)
At close: 04:10PM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202421.4021.6421.3621.6221.62546,182
08 Oct 202421.4021.6421.3621.6221.62571,328
07 Oct 202421.4021.8021.1521.6721.67549,893
04 Oct 202421.5021.5821.2221.2421.24638,458
03 Oct 202421.7621.8021.5321.6121.61713,563
02 Oct 202422.1022.1921.5221.6821.68754,242
01 Oct 202422.1822.3021.9422.2122.21739,318
30 Sept 202422.4122.5922.2322.3522.35935,053
27 Sept 202422.5422.5422.3122.4522.45753,733
26 Sept 202421.9522.5421.9022.5422.541,041,793
25 Sept 202421.8722.4021.7221.9521.951,204,085
24 Sept 202421.4821.9421.3721.8721.871,118,918
23 Sept 202421.5521.5521.2021.4821.48622,174
20 Sept 202421.4021.9121.3921.9121.912,872,027
19 Sept 202420.8721.5120.6321.4321.431,263,070
18 Sept 202420.4720.8420.4120.7620.761,223,425
18 Sept 20240.3 Dividend
17 Sept 202420.6920.8520.4620.8520.551,169,494
16 Sept 202420.7520.8820.5720.7020.401,188,776
13 Sept 202420.6220.9120.5520.6620.361,283,202
12 Sept 202420.9820.9820.5020.5320.23982,453
11 Sept 202420.6920.8920.4220.8920.591,570,777
10 Sept 202420.8121.0520.5620.6620.361,196,014
09 Sept 202420.5020.7020.3520.7020.401,151,573
06 Sept 202421.0621.1120.6620.8120.51954,644
05 Sept 202421.1721.3920.9521.0520.751,151,609
04 Sept 202421.3521.4121.1021.1920.891,411,779
03 Sept 202421.2821.5921.2021.5921.28864,543
02 Sept 202420.8821.5220.8821.5221.211,179,472
30 Aug 202420.4220.9720.3020.9720.671,817,561
29 Aug 202420.4220.7020.2820.4720.182,850,937
28 Aug 202419.7620.0619.3220.0519.762,750,941
27 Aug 202419.4319.4919.0919.3319.052,061,090
26 Aug 202420.1020.1319.4719.6519.371,603,158
23 Aug 202419.6419.9719.6119.9719.68817,175
22 Aug 202420.2020.2019.6019.6019.321,257,775
21 Aug 202420.0920.1819.6520.1219.831,321,148
20 Aug 202420.2620.3419.9820.2119.92942,389
19 Aug 202420.3020.3620.0020.2519.961,007,542
16 Aug 202420.6320.7020.1920.4020.111,320,767
15 Aug 202420.3520.6520.2820.4820.19667,767
14 Aug 202420.5020.5020.2020.4120.121,035,880
13 Aug 202420.4520.5020.1520.2419.951,004,002
12 Aug 202420.4020.5420.2520.5420.24995,031
09 Aug 202420.5020.5020.1020.2419.951,939,379
08 Aug 202420.2520.3720.1220.3520.06679,645
07 Aug 202420.4620.4620.2620.3320.041,341,569
06 Aug 202420.3020.6420.2620.4720.18980,007
05 Aug 202420.8020.9920.2620.3520.061,141,213
02 Aug 202421.4221.4721.0821.1120.811,045,874
01 Aug 202422.1422.2521.6621.8321.52907,279
31 July 202421.6822.2121.5222.2121.89877,309
30 July 202421.4121.6621.2521.5621.25609,443
29 July 202421.6321.7021.4121.6021.29580,409
26 July 202421.4921.6221.2621.4021.09825,474
25 July 202421.8922.0921.2421.3020.991,252,612
24 July 202421.6522.4220.9821.9221.603,785,100
23 July 202423.0123.0622.8123.0122.68930,451
22 July 202422.7823.0422.6723.0022.671,545,150
19 July 202422.3422.7522.2222.6622.331,327,132
18 July 202422.2322.2922.0622.1921.87547,015
17 July 202422.3722.4322.1322.2421.92716,227
16 July 202422.5722.6021.9522.0421.72988,346
15 July 202422.2022.6121.9722.5622.241,252,361
12 July 202421.7422.0521.6321.9521.631,450,292
11 July 202421.6021.6821.4021.6121.301,385,105
10 July 202421.3021.5021.2121.4021.09671,795
09 July 202421.3021.4320.9021.3421.031,055,085
08 July 202421.4921.4921.2821.3621.05646,778
05 July 202420.9821.5820.8921.5021.191,158,198
04 July 202420.5921.0220.4821.0020.701,434,200
03 July 202420.1120.6620.1120.6320.331,497,671
02 July 202419.7819.9919.6219.9919.70553,735
01 July 202420.0820.0919.7519.8219.53526,637
28 June 202420.0520.2019.9520.1819.89850,210
27 June 202419.6220.0419.5020.0419.75765,277
26 June 202419.8119.9119.5319.9119.62637,654
25 June 202419.8219.9419.6019.9419.65518,389
24 June 202419.8519.9019.4919.6519.37724,188
21 June 202419.8619.9819.7919.8019.523,943,141
20 June 202419.8319.9819.7819.8319.54462,266
19 June 202419.9819.9819.7419.8819.59601,341
18 June 202419.6819.9519.6719.9419.65663,715
17 June 202419.5019.6119.3619.5419.26655,547
14 June 202419.2519.6019.1019.5719.29701,116
13 June 202419.4019.4819.2219.2718.99427,552
12 June 202419.5819.6319.1519.1918.91813,754
11 June 202419.2919.6819.2719.5319.251,110,428
07 June 202419.2619.5019.2419.3819.10732,356
06 June 202419.2019.2719.0419.2018.92942,827
05 June 202418.8319.1618.8219.1618.881,234,800
04 June 202418.9219.0418.7118.8018.531,155,933
03 June 202419.0419.0818.8118.9718.701,342,203
31 May 202419.2019.2818.8118.8518.581,746,799
30 May 202418.9419.1318.7819.1118.84965,057
29 May 202419.1619.4018.9018.9818.711,566,171
28 May 202419.7919.7919.3519.4019.12733,771
27 May 202419.6519.8419.5419.8019.521,244,194
24 May 202419.7619.9819.5119.5119.231,078,304
23 May 202420.2820.3219.9220.0019.71916,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...