Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

18.70

+0.33

(+1.80%)

At close: 04:10PM AEDT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	18.31	18.71	18.23	18.70	18.70	510,229
07 Dec 2023	18.63	18.75	18.28	18.37	18.37	720,144
06 Dec 2023	18.23	18.75	18.22	18.71	18.71	738,438
05 Dec 2023	18.50	18.58	18.14	18.22	18.22	624,317
04 Dec 2023	18.45	18.65	18.30	18.53	18.53	560,691
01 Dec 2023	18.16	18.26	18.05	18.22	18.22	388,917
30 Nov 2023	18.30	18.35	17.85	18.33	18.33	1,316,282
29 Nov 2023	18.58	18.60	18.25	18.25	18.25	871,720
28 Nov 2023	18.76	18.89	18.56	18.58	18.58	576,861
27 Nov 2023	18.96	18.97	18.68	18.68	18.68	483,284
24 Nov 2023	19.05	19.16	18.91	19.01	19.01	270,573
23 Nov 2023	18.90	19.30	18.84	19.06	19.06	492,200
22 Nov 2023	19.00	19.14	18.88	19.06	19.06	307,863
21 Nov 2023	19.23	19.41	19.07	19.12	19.12	576,533
20 Nov 2023	19.06	19.29	19.01	19.25	19.25	472,681
17 Nov 2023	18.54	19.22	18.54	19.12	19.12	831,702
16 Nov 2023	18.72	18.91	18.35	18.75	18.75	1,142,546
15 Nov 2023	19.75	19.78	18.78	18.78	18.78	1,918,586
14 Nov 2023	19.45	19.57	19.37	19.45	19.45	448,506
13 Nov 2023	19.50	19.58	19.26	19.26	19.26	321,747
10 Nov 2023	19.57	19.73	19.43	19.50	19.50	1,230,263
09 Nov 2023	19.76	19.76	19.53	19.73	19.73	716,981
08 Nov 2023	19.40	19.87	19.24	19.70	19.70	888,377
07 Nov 2023	18.94	19.31	18.93	19.30	19.30	376,858
06 Nov 2023	19.18	19.39	19.06	19.08	19.08	770,475
03 Nov 2023	19.02	19.17	18.93	19.07	19.07	548,906
02 Nov 2023	18.62	18.97	18.56	18.91	18.91	525,965
01 Nov 2023	18.65	18.81	18.36	18.47	18.47	837,029
31 Oct 2023	18.30	18.74	18.25	18.63	18.63	1,301,736
30 Oct 2023	18.00	18.50	17.90	18.30	18.30	571,251
27 Oct 2023	18.22	18.40	18.07	18.07	18.07	954,720
26 Oct 2023	18.13	18.31	18.04	18.18	18.18	1,491,039
25 Oct 2023	17.83	18.44	17.83	18.42	18.42	1,031,326
24 Oct 2023	17.85	18.00	17.77	17.79	17.79	877,881
23 Oct 2023	17.90	17.99	17.61	17.77	17.77	992,043
20 Oct 2023	18.50	18.53	18.01	18.06	18.06	1,240,704
19 Oct 2023	19.17	19.20	18.57	18.63	18.63	1,018,764
18 Oct 2023	19.37	19.49	19.20	19.33	19.33	1,056,352
17 Oct 2023	19.41	19.43	19.23	19.38	19.38	1,088,289
16 Oct 2023	19.34	19.39	19.13	19.13	19.13	764,314
13 Oct 2023	19.31	19.62	19.30	19.55	19.55	728,418
12 Oct 2023	19.46	19.71	19.40	19.56	19.56	729,267
11 Oct 2023	19.52	19.71	19.38	19.50	19.50	900,570
10 Oct 2023	19.20	19.56	19.14	19.36	19.36	851,397
09 Oct 2023	19.22	19.35	19.10	19.20	19.20	1,244,115
06 Oct 2023	19.14	19.43	19.06	19.38	19.38	1,059,940
05 Oct 2023	19.00	19.14	18.90	19.14	19.14	616,761
04 Oct 2023	18.55	19.16	18.55	18.86	18.86	1,700,735
03 Oct 2023	18.90	19.13	18.79	18.79	18.79	1,051,974
02 Oct 2023	19.42	19.46	19.11	19.11	19.11	487,722
29 Sept 2023	19.31	19.47	19.25	19.38	19.38	911,856
28 Sept 2023	19.26	19.46	19.16	19.23	19.23	574,753
27 Sept 2023	19.43	19.55	19.22	19.45	19.45	956,144
26 Sept 2023	19.70	19.80	19.45	19.73	19.73	574,348
25 Sept 2023	19.44	19.83	19.40	19.77	19.77	528,904
22 Sept 2023	19.11	19.70	18.96	19.66	19.66	1,213,802
21 Sept 2023	19.73	19.79	19.39	19.48	19.48	978,807
20 Sept 2023	19.67	19.85	19.50	19.70	19.70	1,099,223
20 Sept 2023	0.18 Dividend
19 Sept 2023	19.88	20.10	19.80	19.94	19.76	640,379
18 Sept 2023	20.00	20.25	19.87	19.95	19.77	602,523
15 Sept 2023	20.10	20.42	20.00	20.14	19.96	2,317,132
14 Sept 2023	19.46	19.83	19.22	19.82	19.64	861,067
13 Sept 2023	19.83	20.04	19.51	19.67	19.49	1,112,841
12 Sept 2023	19.82	19.93	19.64	19.93	19.75	995,265
11 Sept 2023	19.62	19.86	19.52	19.86	19.68	789,634
08 Sept 2023	19.80	19.98	19.51	19.70	19.52	687,108
07 Sept 2023	19.85	19.91	19.59	19.73	19.55	2,082,496
06 Sept 2023	20.22	20.27	19.94	19.96	19.78	1,612,719
05 Sept 2023	20.49	20.64	20.36	20.48	20.30	1,003,822
04 Sept 2023	21.20	21.20	20.35	20.57	20.38	1,523,098
01 Sept 2023	21.00	21.47	20.95	21.21	21.02	1,204,892
31 Aug 2023	21.77	21.95	21.02	21.12	20.93	1,511,501
30 Aug 2023	22.47	22.47	21.02	21.46	21.27	2,262,032
29 Aug 2023	22.25	22.27	21.86	22.08	21.88	712,414
28 Aug 2023	21.92	22.47	21.85	22.18	21.98	1,016,856
25 Aug 2023	21.80	21.92	21.44	21.72	21.52	1,064,670
24 Aug 2023	22.33	22.45	21.92	22.14	21.94	746,478
23 Aug 2023	22.06	22.33	21.87	21.98	21.78	753,201
22 Aug 2023	21.87	22.31	21.87	22.17	21.97	683,914
21 Aug 2023	21.97	22.18	21.89	21.94	21.74	574,478
18 Aug 2023	22.10	22.14	21.80	22.08	21.88	978,886
17 Aug 2023	22.27	22.38	22.00	22.36	22.16	553,447
16 Aug 2023	22.23	22.29	21.91	22.29	22.09	587,357
15 Aug 2023	22.56	22.56	22.23	22.48	22.28	378,509
14 Aug 2023	22.45	22.59	22.16	22.56	22.36	572,506
11 Aug 2023	22.35	22.60	22.29	22.49	22.29	398,858
10 Aug 2023	22.60	22.60	22.35	22.44	22.24	700,489
09 Aug 2023	22.38	22.62	22.27	22.57	22.37	784,562
08 Aug 2023	22.55	22.64	22.21	22.57	22.37	863,588
07 Aug 2023	22.30	22.52	22.24	22.43	22.23	558,736
04 Aug 2023	22.36	22.41	21.83	22.18	21.98	2,172,242
03 Aug 2023	22.66	22.81	22.51	22.58	22.38	1,167,298
02 Aug 2023	23.03	23.14	22.73	22.88	22.67	757,751
01 Aug 2023	23.40	23.40	22.84	23.12	22.91	970,407
31 July 2023	23.40	23.50	23.25	23.37	23.16	1,100,189
28 July 2023	23.25	23.25	22.90	23.21	23.00	1,234,243
27 July 2023	22.81	23.38	22.69	23.36	23.15	1,954,673
26 July 2023	22.34	22.80	22.06	22.66	22.46	1,442,413
25 July 2023	22.30	22.57	22.24	22.39	22.19	2,045,491
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6614+0.0012(+0.18%)

OIL70.66+1.32(+1.90%)

GOLD2,046.400.00(0.00%)

Bitcoin AUD65,741.41-725.29(-1.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Flight Centre Travel Group Limited (FLT.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6614
+0.0012(+0.18%)

OIL
70.66
+1.32(+1.90%)

GOLD
2,046.40
0.00(0.00%)

Bitcoin AUD
65,741.41
-725.29(-1.09%)