FLT.AX - Flight Centre Travel Group Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202320.8321.1020.6520.9720.97729,593
08 June 202321.2621.3620.7620.8320.831,042,742
07 June 202321.6621.6721.2121.4221.42900,869
06 June 202321.5721.6921.3021.4321.431,082,886
05 June 202321.2921.7021.0921.5821.581,083,644
02 June 202321.4021.4721.0521.0721.07774,718
01 June 202320.9521.4520.8021.3521.351,092,359
31 May 202321.0021.2420.7321.1321.131,591,679
30 May 202321.1821.3720.9521.0521.051,507,704
29 May 202321.0521.2820.9521.1821.181,373,553
26 May 202320.4820.9520.3020.8420.84879,886
25 May 202320.5820.8320.4120.4620.46626,808
24 May 202321.0021.2420.6820.7920.791,080,908
23 May 202321.3021.3820.9120.9420.94794,042
22 May 202321.4821.4821.1921.2821.28528,055
19 May 202321.3821.6821.3821.4021.401,158,427
18 May 202321.7521.7621.3621.3921.39896,880
17 May 202321.2021.5321.1621.4221.42530,726
16 May 202321.3521.4221.1621.4121.41708,675
15 May 202321.5521.5721.3021.4721.47430,074
12 May 202321.5721.6521.3221.6021.60713,974
11 May 202321.4521.7221.3021.6821.68958,108
10 May 202321.6221.6521.2621.4021.401,087,225
09 May 202322.0722.1021.2821.5221.521,515,742
08 May 202321.4021.8421.3521.7421.741,150,629
05 May 202321.1021.3420.9021.3421.341,320,376
04 May 202320.9021.1920.4621.0521.05980,290
03 May 202320.3621.0720.1020.8020.802,520,745
02 May 202320.4420.5520.1820.3520.351,603,375
01 May 202319.8520.2419.7820.1620.161,687,972
28 Apr 202319.3519.7819.3519.6719.671,699,625
27 Apr 202319.3019.4019.1019.1819.18652,646
26 Apr 202319.0019.4319.0019.3119.31980,971
24 Apr 202319.0019.2318.9119.1919.19763,871
21 Apr 202318.9619.0418.7619.0019.001,009,724
20 Apr 202318.8419.0118.6718.9418.94915,045
19 Apr 202318.8218.8718.6018.7918.79731,034
18 Apr 202318.6018.8218.5318.8218.82706,400
17 Apr 202318.9019.0918.6518.7518.75733,694
14 Apr 202318.8118.9418.7618.8418.84704,569
13 Apr 202318.3818.7318.2818.7118.71856,592
12 Apr 202318.6018.7218.4218.4518.45692,498
11 Apr 202318.5218.7918.4318.5818.58590,351
06 Apr 202318.6818.8118.3318.3818.38980,260
05 Apr 202319.2119.2418.7118.8618.86859,260
04 Apr 202318.6919.1118.6019.1119.11865,969
03 Apr 202318.7218.9618.6618.7918.79827,625
31 Mar 202318.5918.7318.4318.4818.48813,968
30 Mar 202318.4818.6818.3918.5318.53837,057
29 Mar 202318.2818.3118.1018.2118.21515,063
28 Mar 202318.3018.3418.1618.3118.31563,581
27 Mar 202318.1418.3318.0818.2118.21557,282
24 Mar 202317.9218.2717.9218.1818.18662,739
23 Mar 202318.0318.1517.8818.0818.08688,106
22 Mar 202317.9618.4017.8218.2718.271,155,726
21 Mar 202317.5617.7417.3717.6717.67641,159
20 Mar 202317.4017.5217.3017.3617.36801,882
17 Mar 202317.6517.7317.4017.6617.662,172,606
16 Mar 202318.0318.0317.3617.5417.541,668,322
15 Mar 202318.0218.3717.9818.1918.191,413,252
14 Mar 202318.3018.3317.7918.0618.061,697,581
13 Mar 202318.7518.7618.2618.5118.511,108,265
10 Mar 202319.3519.3618.7918.8618.86902,691
09 Mar 202319.7419.8119.3119.5619.56980,715
08 Mar 202319.1819.7018.9419.7019.701,424,490
07 Mar 202319.3119.7519.3119.4319.432,035,662
06 Mar 202319.0519.2719.0219.2719.271,479,173
03 Mar 202318.7619.0718.6918.8618.861,112,141
02 Mar 202318.8618.9018.5718.7418.74987,532
01 Mar 202318.6018.8518.4818.8018.801,501,729
28 Feb 202318.6418.8518.5018.8018.801,283,949
27 Feb 202318.3718.6518.1518.6518.651,157,809
24 Feb 202318.4718.5018.2018.4818.481,139,901
23 Feb 202318.6618.6818.1718.5018.501,600,219
22 Feb 202318.3718.5617.6318.4818.482,187,218
21 Feb 202318.5018.6818.3318.6018.601,042,134
20 Feb 202318.6518.7718.4418.6518.65920,784
17 Feb 202318.4018.6618.2318.5918.591,400,399
16 Feb 202318.4118.7318.3518.4418.441,788,148
15 Feb 202318.4418.5818.0318.2918.291,340,663
14 Feb 202318.4418.4618.1018.2618.261,487,026
13 Feb 202318.1318.4918.0618.2518.251,753,450
10 Feb 202318.1518.5218.1118.2118.211,307,554
09 Feb 202318.4018.5818.1118.2318.232,434,892
08 Feb 202318.1518.7118.1118.6118.613,650,771
07 Feb 202318.0018.1317.7918.1018.102,742,298
06 Feb 202317.7618.0017.5118.0018.002,104,476
03 Feb 202317.5317.7917.4217.7617.762,907,407
02 Feb 202317.2517.5817.2217.5717.572,803,616
01 Feb 202316.2018.1816.1217.1117.116,884,768
31 Jan 202315.8315.8315.8315.8315.83-
30 Jan 202315.6816.0615.6715.8315.831,663,300
27 Jan 202315.6715.7515.5615.6715.67599,739
25 Jan 202315.5915.7315.5115.6715.67561,410
24 Jan 202315.7015.8315.4415.5515.55706,731
23 Jan 202315.6015.7315.5815.7315.73619,554
20 Jan 202315.7615.7715.4415.5215.521,235,880
19 Jan 202315.7615.8915.5615.8615.86794,108
18 Jan 202315.6015.8615.5615.7215.721,425,836
17 Jan 202315.7015.8215.4715.5315.531,141,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...