Australia markets closed

Fleetwood Limited (FWD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.48000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.44501.48001.44501.48001.48009,877
23 Apr 20241.44001.48001.44001.48001.480022,702
22 Apr 20241.44501.46001.44001.44001.4400195,336
19 Apr 20241.43501.44001.43001.44001.440030,582
18 Apr 20241.45001.46001.43501.43501.435053,126
17 Apr 20241.43501.45001.41501.44001.4400108,052
16 Apr 20241.42501.42501.39001.42501.4250142,213
15 Apr 20241.44501.44501.42501.43501.4350230,106
12 Apr 20241.45001.45501.44001.45501.4550244,704
11 Apr 20241.45001.45001.44501.45001.4500132,522
10 Apr 20241.45001.45501.44001.45001.450024,030
09 Apr 20241.46001.46001.44001.44001.4400156,649
08 Apr 20241.47001.47001.45001.46001.460047,502
05 Apr 20241.42001.48001.42001.47001.470035,112
04 Apr 20241.43001.45001.41001.41001.4100178,502
03 Apr 20241.48001.48001.43001.44001.4400195,453
02 Apr 20241.50001.50001.42501.48001.4800182,720
28 Mar 20241.48001.52001.42501.49501.4950304,254
27 Mar 20241.51501.53501.45001.50501.5050155,997
26 Mar 20241.48501.52001.48501.52001.5200110,271
25 Mar 20241.50001.51501.48501.51501.515022,111
22 Mar 20241.50001.50001.49001.50001.500016,399
21 Mar 20241.49501.51501.49001.49001.490016,323
20 Mar 20241.50251.51501.45001.47501.4750274,385
19 Mar 20241.51751.51751.49501.50501.5050280,714
18 Mar 20241.54501.54501.50001.54001.5400769,760
15 Mar 20241.57501.57501.50501.55001.5500118,788
14 Mar 20241.60001.60001.57001.57501.575079,623
13 Mar 20241.60001.60001.59001.60001.600049,168
12 Mar 20241.61001.62501.58001.59001.590077,345
11 Mar 20241.62001.63501.60001.60001.600044,624
08 Mar 20241.74001.74001.62001.63001.6300213,658
07 Mar 20241.77001.77001.74001.74001.740045,347
06 Mar 20241.85501.86501.70001.76501.7650212,045
05 Mar 20241.85501.87501.84501.85501.855098,962
04 Mar 20241.85001.86001.83501.85501.855021,874
04 Mar 20240.025 Dividend
01 Mar 20241.85001.92001.82001.86001.8350143,605
29 Feb 20241.85001.95001.82001.85001.8251157,408
28 Feb 20241.75001.85001.75001.85001.825174,311
27 Feb 20241.76001.76001.70501.76001.736311,310
26 Feb 20241.74001.74501.72501.73001.70678,329
23 Feb 20241.74001.75501.73751.74001.716653,822
22 Feb 20241.74001.75001.71001.75001.726521,338
21 Feb 20241.71001.72001.70501.71001.687098,780
20 Feb 20241.74001.78001.73501.76001.736329,236
19 Feb 20241.69001.74001.68001.74001.716644,753
16 Feb 20241.66501.66501.65501.66001.637776,461
15 Feb 20241.72501.72501.66501.66501.6426331,089
14 Feb 20241.77001.77001.72501.73001.706733,537
13 Feb 20241.77751.77751.76501.77501.751197,978
12 Feb 20241.73001.80001.73001.79501.770976,415
09 Feb 20241.76501.77501.73001.73001.706713,331
08 Feb 20241.74501.78501.73501.76501.741328,381
07 Feb 20241.72001.73001.72001.72001.69694,033
06 Feb 20241.72001.72501.72001.72001.69692,432
05 Feb 20241.73001.75001.72001.72001.69693,655
02 Feb 20241.74001.74501.73501.74501.72154,395
01 Feb 20241.74001.74501.73501.73501.711720,261
31 Jan 20241.74001.77501.74001.74001.716632,997
30 Jan 20241.70001.75001.70001.74001.71667,688
29 Jan 20241.72001.72001.67501.70001.677216,982
25 Jan 20241.72001.72001.70501.71001.68704,673
24 Jan 20241.76001.76001.66001.67001.6476121,718
23 Jan 20241.77001.77001.77001.77001.74622,220
22 Jan 20241.65001.70501.65001.70001.677215,829
19 Jan 20241.66001.70001.66001.67501.652518,589
18 Jan 20241.66501.67001.64251.66501.64266,842
17 Jan 20241.69001.69001.64501.64501.622912,553
16 Jan 20241.63001.65001.61501.65001.627817,170
15 Jan 20241.69001.69001.69001.69001.66732
12 Jan 20241.70001.70001.67001.70001.67726,393
11 Jan 20241.69001.72501.65001.72501.701842,193
10 Jan 20241.73001.73001.70001.70001.677227,235
09 Jan 20241.76001.76001.70001.70001.677210,866
08 Jan 20241.75001.77001.74001.74001.716618,168
05 Jan 20241.75001.76501.75001.75001.72651,358
04 Jan 20241.75501.77501.73501.75001.72656,081
03 Jan 20241.71501.73001.66501.70501.682110,722
02 Jan 20241.80001.84001.67001.71501.691946,286
29 Dec 20231.80001.84501.77001.80001.7758121,241
28 Dec 20231.79001.80001.75001.80001.775823,773
27 Dec 20231.67501.73001.63001.70501.682144,424
22 Dec 20231.58001.64501.54501.63501.61302,770
21 Dec 20231.66501.66501.59501.59501.573619
20 Dec 20231.66001.71001.57501.66501.6426220,303
19 Dec 20231.58001.68001.57501.66001.6377405,769
18 Dec 20231.55001.58501.54001.58501.56376,086
15 Dec 20231.50501.55001.50001.51501.4946432,203
14 Dec 20231.52001.53001.50501.50501.48488,306
13 Dec 20231.56501.59501.52001.52001.49963,202
12 Dec 20231.52501.52501.52501.52501.5045-
11 Dec 20231.56001.57501.50501.52501.504513,081
08 Dec 20231.51501.57001.50001.57001.548912,584
07 Dec 20231.53001.53001.49501.51501.4946264,434
06 Dec 20231.57501.57501.50001.50001.479842,975
05 Dec 20231.54001.56001.53001.53001.509462,437
04 Dec 20231.60001.60501.53501.59501.573672,555
01 Dec 20231.60001.60001.54501.57001.54898,402
30 Nov 20231.50001.60001.50001.60001.578599,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...