Australia markets closed

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.81-0.54 (-3.11%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202217.3417.6816.7116.8116.812,116,579
20 Jan 202217.8017.8717.3517.3517.351,312,347
19 Jan 202217.6118.0517.5117.8817.88864,915
18 Jan 202217.9718.1117.6617.8217.82836,589
17 Jan 202217.4418.1017.3117.9717.971,289,045
14 Jan 202218.0118.0917.2317.3017.301,866,335
13 Jan 202218.5718.6017.9618.1318.13923,831
12 Jan 202218.3918.7618.3318.5718.57898,646
11 Jan 202218.0818.6318.0118.4718.47846,032
10 Jan 202217.9418.4217.6018.3318.331,119,558
07 Jan 202217.8318.0317.7317.9017.90812,701
06 Jan 202218.1018.2017.6517.8317.831,284,953
05 Jan 202218.6518.8018.2618.3918.391,564,105
04 Jan 202217.8818.7817.8018.6218.621,719,615
31 Dec 202117.6917.8817.6017.6217.62495,391
30 Dec 202117.8017.8017.4917.7317.73929,941
29 Dec 202117.7817.9517.2617.8417.84960,727
24 Dec 202117.6417.7717.4517.7217.72469,537
23 Dec 202117.5717.7017.3517.6117.61984,673
22 Dec 202117.3617.5916.9117.4617.461,508,137
21 Dec 202116.5217.1716.3917.1017.101,507,316
20 Dec 202116.5516.8116.2716.4616.461,498,669
17 Dec 202116.7216.9516.5516.6916.692,119,056
16 Dec 202117.2917.2916.7816.8316.831,592,921
15 Dec 202117.3517.5817.0317.1017.101,130,245
14 Dec 202117.4517.6717.0217.2217.221,611,943
13 Dec 202117.8817.9017.5217.6717.67710,322
10 Dec 202117.5217.8017.3217.7817.781,492,175
09 Dec 202118.0018.1817.5217.5417.541,269,257
08 Dec 202118.5118.6017.8317.9917.991,883,168
07 Dec 202117.9018.3317.7718.2218.222,325,768
06 Dec 202117.0217.5017.0017.2417.241,366,060
03 Dec 202117.9217.9216.5517.3317.333,651,742
02 Dec 202116.9817.4516.7517.3317.331,567,948
01 Dec 202117.3517.7217.1817.4117.411,626,153
30 Nov 202117.2018.1317.2017.7517.753,102,170
29 Nov 202116.1817.4416.1416.9916.997,333,100
26 Nov 202118.3018.3217.0817.1417.143,930,760
25 Nov 202118.3518.5418.1118.5218.521,970,953
24 Nov 202118.4418.7518.2918.3718.371,353,489
23 Nov 202118.4018.7418.2218.2918.292,325,594
22 Nov 202119.7019.7218.2618.3418.343,873,029
19 Nov 202120.0020.3419.6519.7519.751,712,809
18 Nov 202120.1420.4719.5620.3220.321,893,290
17 Nov 202120.0020.3819.9020.1720.171,306,694
16 Nov 202120.2920.4419.9019.9819.981,209,200
15 Nov 202120.5420.7920.2120.2320.23896,370
12 Nov 202120.4320.6820.2520.4720.471,034,348
11 Nov 202120.4920.5320.0820.2720.271,149,436
10 Nov 202120.9620.9620.3420.6420.641,604,060
09 Nov 202121.5021.5320.9121.0421.041,964,419
08 Nov 202120.4221.3820.3421.1221.123,580,208
05 Nov 202119.9120.3019.8519.9819.981,407,291
04 Nov 202120.1220.2419.9120.0620.061,109,329
03 Nov 202120.2720.3919.9920.1020.101,390,973
02 Nov 202120.7020.7019.9320.0620.061,349,397
01 Nov 202120.2221.0020.1020.4120.412,168,432
29 Oct 202120.2420.3419.9319.9919.991,309,624
28 Oct 202120.0020.3319.6220.1420.141,531,802
27 Oct 202119.6220.1019.5520.0120.012,028,318
26 Oct 202119.8520.0019.5019.5619.562,402,413
25 Oct 202120.5020.7019.7619.8519.852,367,025
22 Oct 202120.5521.0320.1920.2920.293,756,726
21 Oct 202121.2221.3819.8320.3920.398,738,885
20 Oct 202122.8022.9021.3621.6521.654,100,991
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...