Australia markets closed

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.70+0.33 (+1.80%)
At close: 04:10PM AEDT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202318.3118.7118.2318.7018.70510,229
07 Dec 202318.6318.7518.2818.3718.37720,144
06 Dec 202318.2318.7518.2218.7118.71738,438
05 Dec 202318.5018.5818.1418.2218.22624,317
04 Dec 202318.4518.6518.3018.5318.53560,691
01 Dec 202318.1618.2618.0518.2218.22388,917
30 Nov 202318.3018.3517.8518.3318.331,316,282
29 Nov 202318.5818.6018.2518.2518.25871,720
28 Nov 202318.7618.8918.5618.5818.58576,861
27 Nov 202318.9618.9718.6818.6818.68483,284
24 Nov 202319.0519.1618.9119.0119.01270,573
23 Nov 202318.9019.3018.8419.0619.06492,200
22 Nov 202319.0019.1418.8819.0619.06307,863
21 Nov 202319.2319.4119.0719.1219.12576,533
20 Nov 202319.0619.2919.0119.2519.25472,681
17 Nov 202318.5419.2218.5419.1219.12831,702
16 Nov 202318.7218.9118.3518.7518.751,142,546
15 Nov 202319.7519.7818.7818.7818.781,918,586
14 Nov 202319.4519.5719.3719.4519.45448,506
13 Nov 202319.5019.5819.2619.2619.26321,747
10 Nov 202319.5719.7319.4319.5019.501,230,263
09 Nov 202319.7619.7619.5319.7319.73716,981
08 Nov 202319.4019.8719.2419.7019.70888,377
07 Nov 202318.9419.3118.9319.3019.30376,858
06 Nov 202319.1819.3919.0619.0819.08770,475
03 Nov 202319.0219.1718.9319.0719.07548,906
02 Nov 202318.6218.9718.5618.9118.91525,965
01 Nov 202318.6518.8118.3618.4718.47837,029
31 Oct 202318.3018.7418.2518.6318.631,301,736
30 Oct 202318.0018.5017.9018.3018.30571,251
27 Oct 202318.2218.4018.0718.0718.07954,720
26 Oct 202318.1318.3118.0418.1818.181,491,039
25 Oct 202317.8318.4417.8318.4218.421,031,326
24 Oct 202317.8518.0017.7717.7917.79877,881
23 Oct 202317.9017.9917.6117.7717.77992,043
20 Oct 202318.5018.5318.0118.0618.061,240,704
19 Oct 202319.1719.2018.5718.6318.631,018,764
18 Oct 202319.3719.4919.2019.3319.331,056,352
17 Oct 202319.4119.4319.2319.3819.381,088,289
16 Oct 202319.3419.3919.1319.1319.13764,314
13 Oct 202319.3119.6219.3019.5519.55728,418
12 Oct 202319.4619.7119.4019.5619.56729,267
11 Oct 202319.5219.7119.3819.5019.50900,570
10 Oct 202319.2019.5619.1419.3619.36851,397
09 Oct 202319.2219.3519.1019.2019.201,244,115
06 Oct 202319.1419.4319.0619.3819.381,059,940
05 Oct 202319.0019.1418.9019.1419.14616,761
04 Oct 202318.5519.1618.5518.8618.861,700,735
03 Oct 202318.9019.1318.7918.7918.791,051,974
02 Oct 202319.4219.4619.1119.1119.11487,722
29 Sept 202319.3119.4719.2519.3819.38911,856
28 Sept 202319.2619.4619.1619.2319.23574,753
27 Sept 202319.4319.5519.2219.4519.45956,144
26 Sept 202319.7019.8019.4519.7319.73574,348
25 Sept 202319.4419.8319.4019.7719.77528,904
22 Sept 202319.1119.7018.9619.6619.661,213,802
21 Sept 202319.7319.7919.3919.4819.48978,807
20 Sept 202319.6719.8519.5019.7019.701,099,223
20 Sept 20230.18 Dividend
19 Sept 202319.8820.1019.8019.9419.76640,379
18 Sept 202320.0020.2519.8719.9519.77602,523
15 Sept 202320.1020.4220.0020.1419.962,317,132
14 Sept 202319.4619.8319.2219.8219.64861,067
13 Sept 202319.8320.0419.5119.6719.491,112,841
12 Sept 202319.8219.9319.6419.9319.75995,265
11 Sept 202319.6219.8619.5219.8619.68789,634
08 Sept 202319.8019.9819.5119.7019.52687,108
07 Sept 202319.8519.9119.5919.7319.552,082,496
06 Sept 202320.2220.2719.9419.9619.781,612,719
05 Sept 202320.4920.6420.3620.4820.301,003,822
04 Sept 202321.2021.2020.3520.5720.381,523,098
01 Sept 202321.0021.4720.9521.2121.021,204,892
31 Aug 202321.7721.9521.0221.1220.931,511,501
30 Aug 202322.4722.4721.0221.4621.272,262,032
29 Aug 202322.2522.2721.8622.0821.88712,414
28 Aug 202321.9222.4721.8522.1821.981,016,856
25 Aug 202321.8021.9221.4421.7221.521,064,670
24 Aug 202322.3322.4521.9222.1421.94746,478
23 Aug 202322.0622.3321.8721.9821.78753,201
22 Aug 202321.8722.3121.8722.1721.97683,914
21 Aug 202321.9722.1821.8921.9421.74574,478
18 Aug 202322.1022.1421.8022.0821.88978,886
17 Aug 202322.2722.3822.0022.3622.16553,447
16 Aug 202322.2322.2921.9122.2922.09587,357
15 Aug 202322.5622.5622.2322.4822.28378,509
14 Aug 202322.4522.5922.1622.5622.36572,506
11 Aug 202322.3522.6022.2922.4922.29398,858
10 Aug 202322.6022.6022.3522.4422.24700,489
09 Aug 202322.3822.6222.2722.5722.37784,562
08 Aug 202322.5522.6422.2122.5722.37863,588
07 Aug 202322.3022.5222.2422.4322.23558,736
04 Aug 202322.3622.4121.8322.1821.982,172,242
03 Aug 202322.6622.8122.5122.5822.381,167,298
02 Aug 202323.0323.1422.7322.8822.67757,751
01 Aug 202323.4023.4022.8423.1222.91970,407
31 July 202323.4023.5023.2523.3723.161,100,189
28 July 202323.2523.2522.9023.2123.001,234,243
27 July 202322.8123.3822.6923.3623.151,954,673
26 July 202322.3422.8022.0622.6622.461,442,413
25 July 202322.3022.5722.2422.3922.192,045,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...