Australia markets close in 5 hours 59 minutes

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.75-0.25 (-1.67%)
As of 04:10PM AEDT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202214.9815.0714.7514.7514.751,428,172
08 Dec 202214.9815.0714.7514.7514.751,430,521
07 Dec 202215.2015.2314.9615.0015.002,049,020
06 Dec 202215.7015.7015.2115.2915.291,467,565
05 Dec 202215.7915.8415.5715.7815.78945,252
02 Dec 202216.0616.0915.7915.7915.79921,581
01 Dec 202216.2016.3216.0216.0616.06672,381
30 Nov 202215.9316.0615.7516.0616.061,265,623
29 Nov 202215.7015.9515.5615.9415.94665,003
28 Nov 202215.7415.8115.5815.6915.69760,546
25 Nov 202215.8815.9215.6615.6915.69570,636
24 Nov 202215.9015.9015.7315.7315.73621,825
23 Nov 202216.0216.0515.6615.7815.781,099,892
22 Nov 202215.7315.8315.6615.7815.78819,819
21 Nov 202216.3016.3315.7115.7115.711,021,406
18 Nov 202216.4016.4416.1416.1416.14931,846
17 Nov 202216.1916.5116.1816.3816.381,194,956
16 Nov 202215.9516.2815.8916.1416.141,036,136
15 Nov 202216.1816.2815.8915.9615.961,376,162
14 Nov 202216.8516.9016.1816.3716.371,872,566
11 Nov 202216.7817.0416.7817.0117.011,484,455
10 Nov 202216.4516.5216.2416.2816.28537,209
09 Nov 202216.6616.7416.5016.5316.53972,441
08 Nov 202216.9717.0416.6016.6616.66973,200
07 Nov 202216.9517.1616.8316.9816.98743,388
04 Nov 202216.8016.9616.6816.9416.94453,976
03 Nov 202216.9016.9116.5116.8916.89713,005
02 Nov 202216.9517.1016.9017.0717.07871,438
01 Nov 202216.6516.9216.5516.9216.92834,791
31 Oct 202216.5016.6716.3616.6516.651,032,514
28 Oct 202216.2916.5016.2216.3016.30696,263
27 Oct 202216.2516.4116.0516.2916.29934,274
26 Oct 202216.0516.4015.8916.1716.171,170,265
25 Oct 202215.4015.8515.2915.8515.85733,195
24 Oct 202215.6015.6915.2115.2115.21484,496
21 Oct 202215.2615.5515.2015.3615.361,080,622
20 Oct 202215.1115.3415.0215.3415.341,048,459
19 Oct 202215.4115.4315.1615.2415.24987,521
18 Oct 202214.8615.3114.8615.2415.241,287,091
17 Oct 202215.0015.0014.6014.6014.60939,020
14 Oct 202215.1015.1514.9015.1115.111,251,541
13 Oct 202215.2015.5314.7114.7214.721,730,509
12 Oct 202214.7115.0914.7014.8814.88920,123
11 Oct 202214.7014.9014.6314.8014.801,458,630
10 Oct 202214.5314.8014.5014.7414.74669,035
07 Oct 202214.7515.0414.7014.9414.941,596,716
06 Oct 202215.0515.2314.8714.8714.87848,735
05 Oct 202215.0015.3814.9415.3015.301,936,318
04 Oct 202214.2014.6014.0614.6014.601,488,137
03 Oct 202214.1514.2513.8613.9913.991,181,234
30 Sept 202214.7214.7314.0814.2214.221,772,776
29 Sept 202215.1715.3114.8814.8814.881,532,461
28 Sept 202215.0415.1714.8015.0015.001,415,352
27 Sept 202215.0615.2815.0315.1515.151,328,506
26 Sept 202215.1215.3614.9015.1715.172,125,443
23 Sept 202215.6115.6615.2615.3515.352,707,059
21 Sept 202216.1816.2815.8615.8815.881,405,180
20 Sept 202216.3616.4316.1816.3216.32799,573
19 Sept 202216.4116.4916.0516.0516.051,217,912
16 Sept 202216.4816.5816.3516.3616.362,532,975
15 Sept 202216.8417.0316.5216.5216.522,041,931
14 Sept 202216.8516.9516.6616.8816.881,352,957
13 Sept 202217.2717.3116.9117.2517.251,444,618
12 Sept 202217.1217.5617.1017.1917.191,180,543
09 Sept 202217.0317.1716.8716.8816.88959,753
08 Sept 202216.9417.2516.8617.2017.20914,437
07 Sept 202216.7916.9816.5316.7616.761,035,191
06 Sept 202216.8317.1716.8016.8716.87971,370
05 Sept 202217.4217.4916.7716.8316.831,279,073
02 Sept 202217.5017.6617.3117.3717.37764,810
01 Sept 202217.6417.7417.4217.4317.431,087,559
31 Aug 202217.2018.0017.0317.9017.901,907,416
30 Aug 202216.7617.5116.5617.3517.351,911,515
29 Aug 202216.5417.0516.5216.7616.761,651,296
26 Aug 202216.9217.0716.7717.0717.072,562,133
25 Aug 202217.4517.7516.3816.5516.553,801,482
24 Aug 202216.9717.3816.8717.3417.34958,367
23 Aug 202216.9917.1016.7416.9316.931,321,502
22 Aug 202217.3017.3917.1517.2417.241,031,280
19 Aug 202217.6017.8717.5217.7517.751,184,841
18 Aug 202217.8317.9617.5017.5517.55862,841
17 Aug 202218.1918.2017.7617.9417.94797,337
16 Aug 202218.3518.4017.9418.0218.02936,663
15 Aug 202217.9218.3017.9118.2618.261,314,222
12 Aug 202217.7017.8317.5417.7717.77863,352
11 Aug 202217.9718.1417.7817.9317.931,051,564
10 Aug 202217.5317.8817.4617.6417.64670,538
09 Aug 202217.7117.9217.5317.7017.70671,740
08 Aug 202217.7417.7517.4117.6517.65666,424
05 Aug 202217.4017.9017.3917.8517.851,422,426
04 Aug 202217.3817.6917.2517.3317.331,270,149
03 Aug 202217.1717.2416.8817.1817.181,094,986
02 Aug 202217.1217.2216.8217.1617.16983,004
01 Aug 202217.3417.3716.9517.0617.06887,462
29 July 202217.1817.4717.1717.2217.221,613,374
28 July 202217.1017.3316.9317.0717.071,566,481
27 July 202216.7416.9016.3116.8716.872,448,522
26 July 202217.7317.7616.6216.6316.633,044,268
25 July 202217.6818.1817.5917.6217.622,637,057
22 July 202217.4817.5817.0517.1117.111,402,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...