Australia markets closed

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
17.75+0.20 (+1.14%)
At close: 04:11PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202217.6017.8717.5217.7517.751,152,400
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
21 July 202217.7417.7517.4217.6317.63913,338
20 July 202217.6817.9717.6017.7317.731,035,079
19 July 202217.2817.4617.0117.2217.22894,215
18 July 202216.8917.3716.8717.3717.371,080,815
15 July 202216.5716.7816.5116.6516.651,831,737
14 July 202217.0917.1216.4416.8016.803,011,999
13 July 202217.7017.7517.2017.2017.201,410,206
12 July 202217.6917.7717.2517.3317.331,090,553
11 July 202217.9217.9817.6517.7217.72715,348
08 July 202218.0618.0917.8217.9117.91892,948
07 July 202217.6017.8817.3017.8717.871,201,927
06 July 202217.5917.9217.4817.4817.48836,237
05 July 202217.6017.7017.1717.5317.531,309,582
04 July 202217.8017.9817.4817.5917.591,088,004
01 July 202217.4817.8117.4017.4017.401,010,732
30 June 202217.6817.8417.3617.3617.361,509,793
29 June 202217.5417.9617.5217.9517.951,128,582
28 June 202218.1318.2617.7317.9717.971,009,396
27 June 202217.7618.4517.6918.3918.391,789,217
24 June 202217.5117.6317.0917.2517.251,720,144
23 June 202218.0918.2017.4417.4417.441,132,870
22 June 202218.2018.2217.6417.8117.811,318,956
21 June 202217.8618.5017.6618.2518.251,313,594
20 June 202217.4317.7217.3317.6717.671,118,523
17 June 202216.5117.2016.3817.2017.202,575,965
16 June 202217.6517.8217.0317.0317.031,747,331
15 June 202217.5417.9517.3417.4117.411,608,691
14 June 202217.8517.8517.0717.7917.793,034,646
10 June 202219.2019.2018.5618.6618.662,659,683
09 June 202220.6720.6819.4919.4919.491,751,606
08 June 202220.6320.7520.5320.6720.67845,050
07 June 202220.6620.8520.3720.4620.46940,600
06 June 202220.3820.7520.3820.5420.54607,969
03 June 202220.4020.6920.2720.6920.69857,567
02 June 202220.1120.2019.9020.1520.15940,190
01 June 202220.4820.5820.2120.4820.48718,846
31 May 202220.9820.9820.4920.5020.50879,928
30 May 202220.8021.0820.5220.8720.87997,515
27 May 202220.3220.6420.1520.3920.391,241,270
26 May 202220.0120.4419.7819.7819.781,096,843
25 May 202219.8820.0419.6719.7419.741,204,153
24 May 202220.9921.0020.0620.1120.111,188,516
23 May 202220.7020.8220.4220.6820.68727,593
20 May 202220.1420.6620.1220.5920.591,074,959
19 May 202220.4220.6419.9820.2220.222,026,223
18 May 202220.5921.3520.3721.2021.201,924,050
17 May 202220.0120.2919.9020.2420.241,180,515
16 May 202219.9820.2119.7519.9719.971,070,013
13 May 202219.3819.8219.3319.6219.621,590,479
12 May 202219.7119.9319.2419.2619.261,904,155
11 May 202220.5520.5519.7019.9619.962,055,953
10 May 202220.2520.5219.6020.2820.282,947,048
09 May 202220.7920.9820.4020.7020.701,679,280
06 May 202220.6421.2520.4420.9820.982,566,628
05 May 202221.3521.8221.0121.3921.392,600,734
04 May 202222.6222.6721.1021.1921.193,782,662
03 May 202223.3723.3822.6222.7022.701,398,412
02 May 202222.4223.0522.2622.9922.991,603,268
29 Apr 202222.4122.7022.2322.5922.592,150,082
28 Apr 202221.9822.3421.8521.9621.961,420,988
27 Apr 202221.3521.8521.3021.7221.721,369,132
26 Apr 202221.3521.9421.1521.7321.731,382,730
22 Apr 202222.4022.4421.7321.8521.852,455,383
21 Apr 202221.9522.5921.9022.5522.552,495,214
20 Apr 202221.7021.9721.5721.8421.841,536,000
19 Apr 202221.3021.7721.2521.3721.371,854,216
14 Apr 202220.4821.2320.3921.1821.183,352,415
13 Apr 202219.8020.4319.7920.1720.171,841,922
12 Apr 202219.4519.8019.4519.7119.71698,427
11 Apr 202219.5019.6819.3119.4919.49776,974
08 Apr 202219.9020.2119.4319.5519.551,327,065
07 Apr 202219.9820.0819.3819.8819.882,233,835
06 Apr 202219.5120.4419.4520.4420.441,794,283
05 Apr 202219.5020.2219.5019.7419.741,816,406
04 Apr 202219.5519.7819.2619.3919.39817,761
01 Apr 202219.5419.6319.3319.5319.531,384,301
31 Mar 202220.1020.1519.6419.7019.701,284,876
30 Mar 202220.1020.5519.9520.1120.111,946,302
29 Mar 202219.3020.0219.2119.9319.932,076,094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...