Freightways Group Limited (FRW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:33AM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 08 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 07 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 06 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 64 |
| 03 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 23 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 650 |
| 22 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 19 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 316 |
| 18 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 17 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 16 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 316 |
| 15 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 12 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 10 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 09 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,054 |
| 08 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 05 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 04 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 03 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 28 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 27 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 316 |
| 26 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 25 Mar 2024 | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | 1,054 |
| 22 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 252 |
| 21 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 316 |
| 20 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 19 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 15 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 316 |
| 14 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 13 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 12 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 11 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 08 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5,000 |
| 07 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 316 |
| 07 Mar 2024 | 0.167562 Dividend | |||||
| 06 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| 05 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| 04 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 2,132 |
| 01 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | 126 |
| 29 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.70 | - |
| 28 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.70 | 158 |
| 27 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.71 | - |
| 26 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.71 | - |
| 23 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.71 | - |
| 22 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.71 | - |
| 21 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.71 | - |
| 20 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.71 | 1,054 |
| 19 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 16 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 15 Feb 2024 | 7.62 | 7.62 | 7.61 | 7.61 | 7.45 | 2,044 |
| 14 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | 2,108 |
| 13 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
| 12 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | 650 |
| 09 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - |
| 08 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | 64 |
| 07 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.66 | - |
| 06 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.66 | - |
| 05 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.66 | - |
| 02 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.66 | - |
| 01 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.66 | - |
| 31 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.66 | - |
| 30 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.66 | - |
| 29 Jan 2024 | 7.84 | 7.84 | 7.83 | 7.83 | 7.66 | 316 |
| 25 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.61 | - |
| 24 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.61 | 126 |
| 23 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.47 | 1,334 |
| 22 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 19 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 18 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 17 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 16 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 15 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 12 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 11 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 10 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | 3,162 |
| 09 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 08 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | - |
| 05 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.64 | 527 |
| 04 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 211 |
| 03 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 02 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 29 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 28 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 27 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 22 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | - |
| 21 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | 158 |
| 20 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
| 19 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
| 18 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
| 15 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
| 14 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | - |
| *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.