Australia markets open in 1 hour 48 minutes

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
22.74+0.08 (+0.35%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202122.6422.9522.3222.7422.741,700,843
18 Oct 202123.0223.5522.5922.6622.662,163,679
15 Oct 202121.8122.9821.7222.5622.562,110,712
14 Oct 202122.1422.1421.6021.7421.741,259,487
13 Oct 202122.2522.4021.8522.0022.001,530,163
12 Oct 202122.5322.7321.8822.2022.201,681,722
11 Oct 202123.1123.2522.2022.5022.501,972,593
08 Oct 202123.1923.3422.8022.9522.951,453,113
07 Oct 202122.9523.4822.8822.9022.902,037,440
06 Oct 202125.0025.0522.0222.8122.814,701,450
05 Oct 202124.3925.2824.1524.4324.434,042,793
04 Oct 202122.3123.9522.2923.9523.953,233,380
01 Oct 202121.2121.9521.1421.8521.852,877,295
30 Sept 202121.2221.4621.1621.4621.461,720,891
29 Sept 202121.3021.3220.7921.2221.222,275,074
28 Sept 202121.5521.9721.0321.5221.522,714,366
27 Sept 202120.0921.7020.0421.2721.273,607,151
24 Sept 202120.0820.3619.7019.7919.793,208,424
23 Sept 202119.2519.9919.2519.9819.983,414,849
22 Sept 202118.5719.1918.5518.9918.992,454,706
21 Sept 202117.6818.6817.4018.6418.642,763,189
20 Sept 202118.4818.4817.8517.9717.971,498,209
17 Sept 202118.3918.6018.1318.4318.432,704,167
16 Sept 202118.3018.4018.1218.3318.331,376,135
15 Sept 202118.2318.2417.7718.2018.202,067,988
14 Sept 202118.1518.3417.9118.3418.341,680,377
13 Sept 202118.2418.3217.8718.0518.051,367,378
10 Sept 202117.9618.3517.8118.1818.182,302,113
09 Sept 202118.1018.4517.6417.7217.722,720,705
08 Sept 202118.5518.5517.7618.1018.103,227,195
07 Sept 202117.8418.6717.8118.5918.594,500,224
06 Sept 202117.3517.8217.3017.5017.502,649,843
03 Sept 202117.1017.3416.9117.3417.341,795,340
02 Sept 202117.1517.3016.6616.9916.991,778,186
01 Sept 202116.5117.1316.5116.9016.902,515,067
31 Aug 202116.7016.7016.2016.4116.412,509,186
30 Aug 202116.9517.0916.4016.6516.652,677,295
27 Aug 202117.0217.2416.6816.8916.893,856,742
26 Aug 202116.5517.1816.3517.0117.015,566,957
25 Aug 202115.4516.3515.4416.3516.354,890,736
24 Aug 202114.4815.3614.4615.2215.224,381,631
23 Aug 202113.7314.3313.7314.2714.272,395,423
20 Aug 202114.1414.2013.6713.7413.742,594,330
19 Aug 202114.0814.3514.0114.0614.061,583,123
18 Aug 202114.0514.4313.9614.0514.051,995,277
17 Aug 202114.5214.5514.0914.1214.122,158,645
16 Aug 202115.0215.0514.3314.3714.373,633,021
13 Aug 202115.1915.2515.0815.1715.17992,490
12 Aug 202115.0015.2315.0015.1515.151,260,665
11 Aug 202114.8914.9914.8014.9714.97820,230
10 Aug 202114.8514.9114.6614.8514.851,181,473
09 Aug 202115.0615.1014.7214.7514.752,321,510
06 Aug 202115.0115.3014.9615.2715.271,476,556
05 Aug 202114.8515.1714.7815.0615.061,289,565
04 Aug 202115.0715.1214.8814.8814.881,220,034
03 Aug 202115.1515.3114.8715.1315.131,501,272
02 Aug 202115.0415.2514.9515.2415.241,549,120
30 July 202114.7015.3914.6415.0515.053,513,598
29 July 202114.4514.6014.3114.6014.601,580,289
28 July 202114.5514.5614.2614.4714.471,639,892
27 July 202114.6014.8414.4614.5214.522,892,849
26 July 202114.9214.9814.3514.4114.412,675,311
23 July 202114.9915.1314.8014.9014.901,582,663
22 July 202114.6415.0814.5815.0315.031,844,567
21 July 202114.5814.7914.4714.5114.511,457,240
20 July 202114.3014.5714.1314.3114.313,003,763
19 July 202114.8014.8414.5014.5014.502,208,966
16 July 202114.6715.0814.4614.8614.862,395,043
15 July 202115.1015.1314.7014.7114.712,853,084
14 July 202115.5315.6015.0215.1015.102,141,623
13 July 202115.4515.7715.4015.6315.632,353,073
12 July 202115.2415.5314.9615.3715.372,301,833
09 July 202115.7215.9115.1115.3015.303,389,221
08 July 202115.8015.9315.6615.9215.921,370,669
07 July 202115.6815.9315.5615.8215.822,144,733
06 July 202115.7516.0215.5015.8815.881,517,792
05 July 202115.5816.3015.5615.7515.752,654,193
02 July 202114.9115.5914.8015.4615.462,500,639
01 July 202114.9015.1714.7614.7914.791,338,039
30 June 202114.5514.9714.5014.8514.852,183,658
29 June 202114.5514.6014.3514.5514.551,542,928
28 June 202114.8414.8814.2814.5514.553,360,487
25 June 202115.1515.4015.0215.0715.071,368,579
24 June 202115.1115.4414.9815.0415.041,792,098
23 June 202115.6115.6814.9515.0615.062,766,618
22 June 202115.9016.0815.6015.6115.612,356,612
21 June 202115.7015.9115.6015.8315.831,620,524
18 June 202115.5116.1915.4416.1116.113,301,114
17 June 202115.3315.6015.1615.3315.331,521,978
16 June 202115.2015.4315.1215.2315.231,266,232
15 June 202115.3115.5015.1215.2415.241,492,117
11 June 202115.3715.4115.1315.2615.261,279,978
10 June 202115.7015.7415.2615.2715.271,545,453
09 June 202115.5015.8815.4815.6815.681,790,365
08 June 202115.3115.7215.3015.4915.491,864,938
07 June 202115.9015.9115.1815.2115.212,227,533
04 June 202116.2016.2715.8615.9815.981,809,833
03 June 202115.8816.2815.7116.2016.201,706,901
02 June 202115.3815.9415.3315.8815.881,499,994
01 June 202115.2315.5515.0515.4415.44741,326
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...