FleetPartners Group Limited (FPR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:00PM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.6500 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 6,900 |
| 25 June 2024 | 3.6700 | 3.6700 | 3.6150 | 3.6500 | 3.6500 | 110,660 |
| 24 June 2024 | 3.5900 | 3.6750 | 3.5900 | 3.6100 | 3.6100 | 160,803 |
| 21 June 2024 | 3.5300 | 3.5550 | 3.5100 | 3.5300 | 3.5300 | 168,013 |
| 20 June 2024 | 3.5100 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 142,743 |
| 19 June 2024 | 3.4800 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 93,312 |
| 18 June 2024 | 3.5100 | 3.5300 | 3.4500 | 3.4800 | 3.4800 | 132,027 |
| 17 June 2024 | 3.5900 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 138,433 |
| 14 June 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5800 | 3.5800 | 126,349 |
| 13 June 2024 | 3.5100 | 3.5400 | 3.4850 | 3.5300 | 3.5300 | 96,162 |
| 12 June 2024 | 3.5200 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 1,915,985 |
| 11 June 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5150 | 3.5150 | 126,221 |
| 07 June 2024 | 3.4700 | 3.5500 | 3.4700 | 3.5000 | 3.5000 | 1,881,420 |
| 06 June 2024 | 3.5600 | 3.5700 | 3.4600 | 3.4900 | 3.4900 | 191,844 |
| 05 June 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5700 | 3.5700 | 337,382 |
| 04 June 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 96,643 |
| 03 June 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5600 | 3.5600 | 93,335 |
| 31 May 2024 | 3.4700 | 3.5300 | 3.4600 | 3.5100 | 3.5100 | 89,273 |
| 30 May 2024 | 3.3700 | 3.4900 | 3.3700 | 3.4700 | 3.4700 | 90,926 |
| 29 May 2024 | 3.5000 | 3.5300 | 3.3950 | 3.4400 | 3.4400 | 138,730 |
| 28 May 2024 | 3.5500 | 3.5800 | 3.4500 | 3.4600 | 3.4600 | 84,091 |
| 27 May 2024 | 3.4000 | 3.5200 | 3.4000 | 3.4900 | 3.4900 | 146,418 |
| 24 May 2024 | 3.4100 | 3.4300 | 3.4000 | 3.4200 | 3.4200 | 59,726 |
| 23 May 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 145,475 |
| 22 May 2024 | 3.4100 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 144,130 |
| 21 May 2024 | 3.4100 | 3.4400 | 3.3950 | 3.4100 | 3.4100 | 106,759 |
| 20 May 2024 | 3.2300 | 3.4500 | 3.2300 | 3.4300 | 3.4300 | 117,162 |
| 17 May 2024 | 3.4400 | 3.4500 | 3.2300 | 3.2600 | 3.2600 | 151,212 |
| 16 May 2024 | 3.3500 | 3.4550 | 3.3400 | 3.4400 | 3.4400 | 139,000 |
| 15 May 2024 | 3.2600 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 177,659 |
| 14 May 2024 | 3.3900 | 3.4200 | 3.3000 | 3.3400 | 3.3400 | 2,058,479 |
| 13 May 2024 | 3.6300 | 3.6700 | 3.4300 | 3.4500 | 3.4500 | 50,600 |
| 10 May 2024 | 3.5900 | 3.6800 | 3.5700 | 3.6800 | 3.6800 | 38,752 |
| 09 May 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6300 | 3.6300 | 14,625 |
| 08 May 2024 | 3.6700 | 3.7150 | 3.6600 | 3.6700 | 3.6700 | 27,165 |
| 07 May 2024 | 3.6900 | 3.7300 | 3.6100 | 3.7100 | 3.7100 | 34,079 |
| 06 May 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6800 | 3.6800 | 40,283 |
| 03 May 2024 | 3.6200 | 3.6500 | 3.5950 | 3.6100 | 3.6100 | 16,602 |
| 02 May 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 28,222 |
| 01 May 2024 | 3.5900 | 3.6100 | 3.5800 | 3.6100 | 3.6100 | 25,634 |
| 30 Apr 2024 | 3.6200 | 3.6400 | 3.5800 | 3.6100 | 3.6100 | 20,653 |
| 29 Apr 2024 | 3.5800 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 51,450 |
| 26 Apr 2024 | 3.6400 | 3.6400 | 3.4800 | 3.4900 | 3.4900 | 64,611 |
| 24 Apr 2024 | 3.7200 | 3.7700 | 3.6400 | 3.6900 | 3.6900 | 49,013 |
| 23 Apr 2024 | 3.6400 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 16,832 |
| 22 Apr 2024 | 3.5700 | 3.6400 | 3.5700 | 3.6100 | 3.6100 | 13,200 |
| 19 Apr 2024 | 3.5800 | 3.6100 | 3.5300 | 3.5400 | 3.5400 | 36,929 |
| 18 Apr 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 16,179 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 19,242 |
| 15 Apr 2024 | 3.6200 | 3.6650 | 3.6000 | 3.6500 | 3.6500 | 461,426 |
| 12 Apr 2024 | 3.5500 | 3.6300 | 3.5200 | 3.6100 | 3.6100 | 545,194 |
| 11 Apr 2024 | 3.6100 | 3.6100 | 3.5100 | 3.5900 | 3.5900 | 468,616 |
| 10 Apr 2024 | 3.6700 | 3.7100 | 3.6600 | 3.6700 | 3.6700 | 2,431,369 |
| 09 Apr 2024 | 3.6300 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 1,551,032 |
| 08 Apr 2024 | 3.6500 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 98,113 |
| 05 Apr 2024 | 3.6650 | 3.7400 | 3.6650 | 3.7000 | 3.7000 | 47,276 |
| 04 Apr 2024 | 3.6650 | 3.7550 | 3.6650 | 3.7200 | 3.7200 | 28,269 |
| 03 Apr 2024 | 3.6700 | 3.6900 | 3.6300 | 3.6700 | 3.6700 | 57,180 |
| 02 Apr 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 730,381 |
| 28 Mar 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7600 | 3.7600 | 46,911 |
| 27 Mar 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 24,875 |
| 26 Mar 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 3,237,782 |
| 25 Mar 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 43,986 |
| 22 Mar 2024 | 3.6000 | 3.6150 | 3.5650 | 3.6100 | 3.6100 | 115,233 |
| 21 Mar 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6100 | 3.6100 | 326,482 |
| 20 Mar 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 155,356 |
| 19 Mar 2024 | 3.5300 | 3.5300 | 3.4950 | 3.5000 | 3.5000 | 37,284 |
| 18 Mar 2024 | 3.6100 | 3.6100 | 3.5000 | 3.5550 | 3.5550 | 121,071 |
| 15 Mar 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 94,428 |
| 14 Mar 2024 | 3.5800 | 3.5850 | 3.4950 | 3.5100 | 3.5100 | 102,175 |
| 13 Mar 2024 | 3.5400 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 81,539 |
| 12 Mar 2024 | 3.5000 | 3.5400 | 3.4950 | 3.5100 | 3.5100 | 34,506 |
| 11 Mar 2024 | 3.5400 | 3.5450 | 3.4800 | 3.5000 | 3.5000 | 44,741 |
| 08 Mar 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 157,059 |
| 07 Mar 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 79,600 |
| 06 Mar 2024 | 3.4600 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 74,479 |
| 05 Mar 2024 | 3.4400 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 69,826 |
| 04 Mar 2024 | 3.4700 | 3.5200 | 3.4500 | 3.4700 | 3.4700 | 83,282 |
| 01 Mar 2024 | 3.4900 | 3.5200 | 3.4500 | 3.4600 | 3.4600 | 73,435 |
| 29 Feb 2024 | 3.4100 | 3.4900 | 3.4000 | 3.4600 | 3.4600 | 68,891 |
| 28 Feb 2024 | 3.4600 | 3.4900 | 3.3800 | 3.4200 | 3.4200 | 88,400 |
| 27 Feb 2024 | 3.3700 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 94,974 |
| 26 Feb 2024 | 3.3800 | 3.3900 | 3.3450 | 3.3800 | 3.3800 | 98,597 |
| 23 Feb 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3700 | 3.3700 | 155,023 |
| 22 Feb 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3500 | 3.3500 | 46,131 |
| 21 Feb 2024 | 3.3600 | 3.4200 | 3.3300 | 3.3600 | 3.3600 | 282,485 |
| 20 Feb 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 108,099 |
| 19 Feb 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3100 | 3.3100 | 770,924 |
| 16 Feb 2024 | 3.3200 | 3.3300 | 3.2900 | 3.3100 | 3.3100 | 84,477 |
| 15 Feb 2024 | 3.2600 | 3.3300 | 3.2600 | 3.2850 | 3.2850 | 101,921 |
| 14 Feb 2024 | 3.2800 | 3.3150 | 3.2600 | 3.2900 | 3.2900 | 59,584 |
| 13 Feb 2024 | 3.2600 | 3.3150 | 3.2300 | 3.2900 | 3.2900 | 248,211 |
| 12 Feb 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 761,693 |
| 09 Feb 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 384,556 |
| 08 Feb 2024 | 3.1800 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 766,437 |
| 07 Feb 2024 | 3.0800 | 3.1700 | 3.0800 | 3.1700 | 3.1700 | 722,697 |
| 06 Feb 2024 | 2.9700 | 3.1000 | 2.9700 | 3.0900 | 3.0900 | 67,505 |
| 05 Feb 2024 | 3.0400 | 3.1200 | 3.0400 | 3.0800 | 3.0800 | 87,548 |
| 02 Feb 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 30,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.