Mail

FLT.AX - Flight Centre Travel Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	20.83	21.10	20.65	20.97	20.97	729,593
08 June 2023	21.26	21.36	20.76	20.83	20.83	1,042,742
07 June 2023	21.66	21.67	21.21	21.42	21.42	900,869
06 June 2023	21.57	21.69	21.30	21.43	21.43	1,082,886
05 June 2023	21.29	21.70	21.09	21.58	21.58	1,083,644
02 June 2023	21.40	21.47	21.05	21.07	21.07	774,718
01 June 2023	20.95	21.45	20.80	21.35	21.35	1,092,359
31 May 2023	21.00	21.24	20.73	21.13	21.13	1,591,679
30 May 2023	21.18	21.37	20.95	21.05	21.05	1,507,704
29 May 2023	21.05	21.28	20.95	21.18	21.18	1,373,553
26 May 2023	20.48	20.95	20.30	20.84	20.84	879,886
25 May 2023	20.58	20.83	20.41	20.46	20.46	626,808
24 May 2023	21.00	21.24	20.68	20.79	20.79	1,080,908
23 May 2023	21.30	21.38	20.91	20.94	20.94	794,042
22 May 2023	21.48	21.48	21.19	21.28	21.28	528,055
19 May 2023	21.38	21.68	21.38	21.40	21.40	1,158,427
18 May 2023	21.75	21.76	21.36	21.39	21.39	896,880
17 May 2023	21.20	21.53	21.16	21.42	21.42	530,726
16 May 2023	21.35	21.42	21.16	21.41	21.41	708,675
15 May 2023	21.55	21.57	21.30	21.47	21.47	430,074
12 May 2023	21.57	21.65	21.32	21.60	21.60	713,974
11 May 2023	21.45	21.72	21.30	21.68	21.68	958,108
10 May 2023	21.62	21.65	21.26	21.40	21.40	1,087,225
09 May 2023	22.07	22.10	21.28	21.52	21.52	1,515,742
08 May 2023	21.40	21.84	21.35	21.74	21.74	1,150,629
05 May 2023	21.10	21.34	20.90	21.34	21.34	1,320,376
04 May 2023	20.90	21.19	20.46	21.05	21.05	980,290
03 May 2023	20.36	21.07	20.10	20.80	20.80	2,520,745
02 May 2023	20.44	20.55	20.18	20.35	20.35	1,603,375
01 May 2023	19.85	20.24	19.78	20.16	20.16	1,687,972
28 Apr 2023	19.35	19.78	19.35	19.67	19.67	1,699,625
27 Apr 2023	19.30	19.40	19.10	19.18	19.18	652,646
26 Apr 2023	19.00	19.43	19.00	19.31	19.31	980,971
24 Apr 2023	19.00	19.23	18.91	19.19	19.19	763,871
21 Apr 2023	18.96	19.04	18.76	19.00	19.00	1,009,724
20 Apr 2023	18.84	19.01	18.67	18.94	18.94	915,045
19 Apr 2023	18.82	18.87	18.60	18.79	18.79	731,034
18 Apr 2023	18.60	18.82	18.53	18.82	18.82	706,400
17 Apr 2023	18.90	19.09	18.65	18.75	18.75	733,694
14 Apr 2023	18.81	18.94	18.76	18.84	18.84	704,569
13 Apr 2023	18.38	18.73	18.28	18.71	18.71	856,592
12 Apr 2023	18.60	18.72	18.42	18.45	18.45	692,498
11 Apr 2023	18.52	18.79	18.43	18.58	18.58	590,351
06 Apr 2023	18.68	18.81	18.33	18.38	18.38	980,260
05 Apr 2023	19.21	19.24	18.71	18.86	18.86	859,260
04 Apr 2023	18.69	19.11	18.60	19.11	19.11	865,969
03 Apr 2023	18.72	18.96	18.66	18.79	18.79	827,625
31 Mar 2023	18.59	18.73	18.43	18.48	18.48	813,968
30 Mar 2023	18.48	18.68	18.39	18.53	18.53	837,057
29 Mar 2023	18.28	18.31	18.10	18.21	18.21	515,063
28 Mar 2023	18.30	18.34	18.16	18.31	18.31	563,581
27 Mar 2023	18.14	18.33	18.08	18.21	18.21	557,282
24 Mar 2023	17.92	18.27	17.92	18.18	18.18	662,739
23 Mar 2023	18.03	18.15	17.88	18.08	18.08	688,106
22 Mar 2023	17.96	18.40	17.82	18.27	18.27	1,155,726
21 Mar 2023	17.56	17.74	17.37	17.67	17.67	641,159
20 Mar 2023	17.40	17.52	17.30	17.36	17.36	801,882
17 Mar 2023	17.65	17.73	17.40	17.66	17.66	2,172,606
16 Mar 2023	18.03	18.03	17.36	17.54	17.54	1,668,322
15 Mar 2023	18.02	18.37	17.98	18.19	18.19	1,413,252
14 Mar 2023	18.30	18.33	17.79	18.06	18.06	1,697,581
13 Mar 2023	18.75	18.76	18.26	18.51	18.51	1,108,265
10 Mar 2023	19.35	19.36	18.79	18.86	18.86	902,691
09 Mar 2023	19.74	19.81	19.31	19.56	19.56	980,715
08 Mar 2023	19.18	19.70	18.94	19.70	19.70	1,424,490
07 Mar 2023	19.31	19.75	19.31	19.43	19.43	2,035,662
06 Mar 2023	19.05	19.27	19.02	19.27	19.27	1,479,173
03 Mar 2023	18.76	19.07	18.69	18.86	18.86	1,112,141
02 Mar 2023	18.86	18.90	18.57	18.74	18.74	987,532
01 Mar 2023	18.60	18.85	18.48	18.80	18.80	1,501,729
28 Feb 2023	18.64	18.85	18.50	18.80	18.80	1,283,949
27 Feb 2023	18.37	18.65	18.15	18.65	18.65	1,157,809
24 Feb 2023	18.47	18.50	18.20	18.48	18.48	1,139,901
23 Feb 2023	18.66	18.68	18.17	18.50	18.50	1,600,219
22 Feb 2023	18.37	18.56	17.63	18.48	18.48	2,187,218
21 Feb 2023	18.50	18.68	18.33	18.60	18.60	1,042,134
20 Feb 2023	18.65	18.77	18.44	18.65	18.65	920,784
17 Feb 2023	18.40	18.66	18.23	18.59	18.59	1,400,399
16 Feb 2023	18.41	18.73	18.35	18.44	18.44	1,788,148
15 Feb 2023	18.44	18.58	18.03	18.29	18.29	1,340,663
14 Feb 2023	18.44	18.46	18.10	18.26	18.26	1,487,026
13 Feb 2023	18.13	18.49	18.06	18.25	18.25	1,753,450
10 Feb 2023	18.15	18.52	18.11	18.21	18.21	1,307,554
09 Feb 2023	18.40	18.58	18.11	18.23	18.23	2,434,892
08 Feb 2023	18.15	18.71	18.11	18.61	18.61	3,650,771
07 Feb 2023	18.00	18.13	17.79	18.10	18.10	2,742,298
06 Feb 2023	17.76	18.00	17.51	18.00	18.00	2,104,476
03 Feb 2023	17.53	17.79	17.42	17.76	17.76	2,907,407
02 Feb 2023	17.25	17.58	17.22	17.57	17.57	2,803,616
01 Feb 2023	16.20	18.18	16.12	17.11	17.11	6,884,768
31 Jan 2023	15.83	15.83	15.83	15.83	15.83	-
30 Jan 2023	15.68	16.06	15.67	15.83	15.83	1,663,300
27 Jan 2023	15.67	15.75	15.56	15.67	15.67	599,739
25 Jan 2023	15.59	15.73	15.51	15.67	15.67	561,410
24 Jan 2023	15.70	15.83	15.44	15.55	15.55	706,731
23 Jan 2023	15.60	15.73	15.58	15.73	15.73	619,554
20 Jan 2023	15.76	15.77	15.44	15.52	15.52	1,235,880
19 Jan 2023	15.76	15.89	15.56	15.86	15.86	794,108
18 Jan 2023	15.60	15.86	15.56	15.72	15.72	1,425,836
17 Jan 2023	15.70	15.82	15.47	15.53	15.53	1,141,077
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...