Australia markets open in 2 hours 57 minutes

Flight Centre Travel Group Limited (FLT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
18.97+0.02 (+0.11%)
At close: 03:59PM AEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202419.0519.0818.8119.0119.01186,773
31 May 202419.2419.2618.8218.9518.9579,779
30 May 202418.9319.1318.7819.0919.091,364,101
29 May 202419.2019.4018.9019.0019.00146,779
28 May 202419.7119.7419.3419.4619.46113,328
27 May 202419.6619.8519.5519.7319.73355,257
24 May 202419.7919.9519.5719.5919.59875,861
23 May 202420.2720.2719.9220.0820.08369,884
22 May 202420.6620.7620.2720.3120.31520,335
21 May 202420.4420.6820.3920.6420.64232,224
20 May 202420.4820.7020.2120.4720.4744,998
17 May 202420.5620.6720.3420.4320.4349,934
16 May 202420.7120.8820.6020.6120.61221,286
15 May 202420.6520.8120.5020.6020.6059,116
14 May 202419.9120.6019.8920.4920.49287,479
13 May 202420.4020.5919.7319.7419.74222,989
10 May 202420.6020.8120.5820.5920.5986,801
09 May 202420.9421.1420.7120.7920.79108,774
08 May 202420.6821.0820.6220.9520.9593,892
07 May 202420.2320.6020.1620.5620.56272,193
06 May 202420.5020.5019.9519.9919.99269,417
03 May 202420.6620.7520.4420.4620.46100,994
02 May 202420.8721.0320.4220.5020.50508,975
01 May 202421.0821.2120.9220.9520.9575,288
30 Apr 202421.1821.2921.0521.2621.26791,648
29 Apr 202421.0821.3121.0621.2121.211,269,351
26 Apr 202420.8221.0320.7121.0221.0286,047
24 Apr 202420.8421.2620.7020.7520.75105,763
23 Apr 202420.3220.9420.3220.9020.90512,440
22 Apr 202420.3420.4420.1120.2720.27240,598
19 Apr 202420.9820.9820.0120.0220.02173,761
18 Apr 202420.9921.2420.9621.0521.05113,387
17 Apr 2024------
16 Apr 202421.0721.2120.8920.9520.95968,163
15 Apr 202421.1321.2821.0321.2421.24384,995
12 Apr 202421.2321.3821.1521.3121.3136,484
11 Apr 202421.0721.4521.0621.4121.4162,359
10 Apr 202421.3121.5521.2921.3821.38102,654
09 Apr 202421.2421.3521.0521.2321.2355,961
08 Apr 202421.2521.7021.2021.6721.6768,349
05 Apr 202421.2221.4021.0721.1121.1170,615
04 Apr 202421.2521.6421.2121.6221.62570,147
03 Apr 202421.5921.6721.0921.1421.141,847,012
02 Apr 202421.7421.7421.4921.6021.60139,639
28 Mar 202421.4921.8021.4921.8021.802,022,070
27 Mar 202421.2321.5021.2221.4521.4525,563
26 Mar 202421.1221.4421.1121.4221.421,042,000
26 Mar 20240.1 Dividend
25 Mar 202421.0721.3121.0721.2021.1098,640
22 Mar 202421.2021.2021.0021.0120.9240,216
21 Mar 202421.4121.4521.0921.3121.214,376,472
20 Mar 202421.0421.2521.0221.2321.1366,496
19 Mar 202421.1821.2121.0021.0220.9292,471
18 Mar 202420.9521.2620.8821.1521.0576,524
15 Mar 202421.4421.4620.8620.9820.88134,172
14 Mar 202421.9021.9021.6521.6921.5966,910
13 Mar 202421.8522.0921.8521.9921.891,612,964
12 Mar 202421.4321.9721.4321.8421.742,371,324
11 Mar 202421.4221.6521.3921.5721.47142,570
08 Mar 202421.1721.6021.0821.5521.45156,713
07 Mar 202420.8621.0820.7821.0520.95110,138
06 Mar 202420.5720.8820.5020.8420.74201,469
05 Mar 202420.9021.2320.5020.5620.46163,563
04 Mar 202421.3321.5621.1121.1721.07218,048
01 Mar 202421.3521.9221.3521.8021.70243,951
29 Feb 202420.6921.6420.6921.3921.29367,486
28 Feb 202421.3721.3719.8820.8220.72645,705
27 Feb 202421.3821.6921.1321.6721.5795,145
26 Feb 202421.7921.9321.1021.3121.21110,553
23 Feb 202421.4921.8321.4421.8121.71111,734
22 Feb 202421.2321.6421.1821.5721.4670,076
21 Feb 202421.5021.6021.1621.3221.22146,775
20 Feb 202421.6121.8221.5021.7521.65201,595
19 Feb 202421.5521.7121.4721.7021.6051,858
16 Feb 202421.8321.8821.5821.7021.6070,338
15 Feb 202421.4521.8421.4521.7021.60186,478
14 Feb 202421.2121.3621.0521.2921.19100,022
13 Feb 202421.4121.4821.2321.3121.2196,044
12 Feb 202421.6821.6921.4021.4021.3033,606
09 Feb 202421.6521.7021.4321.4721.3792,604
08 Feb 202421.8421.9521.5821.7021.6098,999
07 Feb 202421.7421.8721.7021.8521.75105,299
06 Feb 202421.4321.7821.3921.7821.6891,978
05 Feb 202421.4721.6121.3121.5821.4873,434
02 Feb 202421.3821.5720.9521.5321.43107,102
01 Feb 202421.2021.2820.8821.2721.1794,277
31 Jan 202420.9521.2020.8721.1821.0856,076
30 Jan 202421.2021.4220.9120.9820.8887,827
29 Jan 202420.9621.1820.8621.1521.0575,428
25 Jan 202420.9521.0420.8221.0120.9139,850
24 Jan 202420.9221.0220.8121.0020.9055,648
23 Jan 202421.1021.1420.8821.0220.9276,128
22 Jan 202421.0921.1820.8921.1021.0059,042
19 Jan 202420.8021.0520.7521.0220.9281,683
18 Jan 2024------
17 Jan 202420.5020.5720.3720.5320.4356,223
16 Jan 202420.6120.6320.4320.5220.4233,767
15 Jan 202420.3220.6620.2920.5520.4540,681
12 Jan 202420.5620.5920.3520.3720.2735,118
11 Jan 202420.6320.7220.5720.6520.5573,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...