Canada markets closed

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
20.39-0.03 (-0.15%)
As of 11:31AM AEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202420.3620.6020.3520.3920.39106,845
May 10, 202420.5520.8120.4220.4220.42802,632
May 09, 202420.9021.1420.6420.6420.641,028,608
May 08, 202420.6821.0820.6221.0521.051,158,416
May 07, 202420.1820.6020.1520.5920.59742,601
May 06, 202420.4820.5119.9620.0620.061,108,499
May 03, 202420.6520.7520.4520.5020.50589,857
May 02, 202420.8321.0320.4020.4720.471,374,664
May 01, 202421.0621.2120.8820.8820.88595,707
Apr 30, 202421.2221.2921.0521.2121.21639,463
Apr 29, 202421.1021.3221.0521.1921.19682,539
Apr 26, 202420.7921.0320.7120.9920.99597,340
Apr 24, 202421.0821.2720.7020.7520.75793,562
Apr 23, 202420.2920.9920.2920.9920.99850,727
Apr 22, 202420.3920.4720.1120.2720.27612,445
Apr 19, 202420.9520.9819.9919.9919.991,461,302
Apr 18, 202420.9521.2520.9521.0421.04621,742
Apr 17, 202420.9921.1220.8921.0621.06701,161
Apr 16, 202421.0621.2020.8920.8920.891,437,861
Apr 15, 202421.1421.2921.0321.2321.23607,615
Apr 12, 202421.2621.3821.1521.3621.36554,904
Apr 11, 202421.0521.4521.0321.3621.36517,008
Apr 10, 202421.3021.5421.2921.4321.43494,767
Apr 09, 202421.2121.4021.0521.2621.26780,619
Apr 08, 202421.2621.7021.2021.6521.65698,847
Apr 05, 202421.3321.4021.0721.1521.15634,207
Apr 04, 202421.2421.6521.2021.5621.561,278,084
Apr 03, 202421.5921.6721.0921.1221.12723,308
Apr 02, 202421.6021.7721.4821.6921.69764,549
Mar 28, 202421.5021.8521.4921.8521.85720,082
Mar 27, 202421.2021.5021.2021.4421.44472,246
Mar 26, 202421.1121.4721.0821.4721.47648,582
Mar 26, 20240.1 Dividend
Mar 25, 202421.0921.3321.0721.2421.14645,665
Mar 22, 202421.1021.2221.0021.0320.93529,209
Mar 21, 202421.4321.4621.0921.3221.22928,537
Mar 20, 202421.0321.2521.0221.2221.12522,205
Mar 19, 202421.0921.2321.0021.0220.92702,946
Mar 18, 202420.9521.2620.8721.1621.061,426,786
Mar 15, 202421.4421.4620.8521.0020.904,463,709
Mar 14, 202421.9121.9121.6521.6621.56533,844
Mar 13, 202421.8522.1021.8321.9521.851,120,489
Mar 12, 202421.3821.9721.3821.7321.63999,009
Mar 11, 202421.2121.6521.2121.5121.41557,773
Mar 08, 202420.9821.6020.9821.5921.491,430,477
Mar 07, 202420.6721.0820.6721.0820.98667,494
Mar 06, 202420.5520.8820.5020.8020.70922,278
Mar 05, 202420.7621.2320.5020.5320.431,265,085
Mar 04, 202421.2021.5721.0921.0920.991,274,832
Mar 01, 202421.2521.9321.2421.8221.721,557,692
Feb 29, 202420.6521.6420.6021.4121.312,481,216
Feb 28, 202421.3621.4319.8820.8920.793,551,302
Feb 27, 202421.3421.7321.1221.7321.631,180,856
Feb 26, 202421.8321.9321.0921.3421.24770,535
Feb 23, 202421.5021.8421.4021.8221.72846,405
Feb 22, 202421.2021.6421.1521.5521.45734,129
Feb 21, 202421.5021.6021.1621.3121.211,322,823
Feb 20, 202421.6521.8221.4821.7321.63638,221
Feb 19, 202421.6421.7221.4421.7021.60526,179
Feb 16, 202421.8421.8821.5521.7321.63915,424
Feb 15, 202421.4521.8421.4121.7721.67684,189
Feb 14, 202421.2021.3721.0421.3721.27403,674
Feb 13, 202421.4521.4821.2321.3721.27451,041
Feb 12, 202421.6021.7021.4021.4821.38251,959
Feb 09, 202421.6321.7321.4321.5621.46392,971
Feb 08, 202421.8621.9521.5821.7321.63707,464
Feb 07, 202421.7821.8721.7021.8521.75668,772
Feb 06, 202421.4921.7821.3821.7821.68438,805
Feb 05, 202421.5521.6221.3121.6021.50494,964
Feb 02, 202421.3921.5820.9321.5721.47945,534
Feb 01, 202421.2421.2920.8821.2921.19638,630
Jan 31, 202421.0421.2920.8621.2921.19672,728
Jan 30, 202421.1921.4320.9021.0420.94737,594
Jan 29, 202420.9721.1920.8521.1821.08636,085
Jan 25, 202421.1121.1120.8221.0120.91330,863
Jan 24, 202421.0521.0520.8121.0420.94377,108
Jan 23, 202421.1421.1420.8821.0820.98541,591
Jan 22, 202421.0721.2120.8921.1521.05437,343
Jan 19, 202420.9021.0620.7521.0320.93875,464
Jan 18, 202420.4620.6420.4120.6320.53538,674
Jan 17, 202420.5520.5820.3720.5020.40566,514
Jan 16, 202420.5920.6520.4220.5520.45384,754
Jan 15, 202420.3120.5320.2920.5220.4261,960
Jan 12, 202420.5420.5920.3520.4320.33992,725
Jan 11, 202420.6620.7320.5620.7020.60663,231
Jan 10, 202420.2820.7020.0020.5620.46599,044
Jan 09, 202420.0820.3919.9920.3920.29409,517
Jan 08, 202419.9920.0819.7119.8619.77339,311
Jan 05, 202420.0520.0919.9219.9819.89278,345
Jan 04, 202420.2120.2619.8820.0219.93556,995
Jan 03, 202420.1920.3620.1620.3220.22487,656
Jan 02, 202420.3220.5620.2220.4520.35318,375
Dec 29, 202320.5220.6320.3020.3620.26423,538
Dec 28, 202320.2520.5020.0820.4920.391,203,692
Dec 27, 202319.9120.2719.8220.0719.98386,853
Dec 22, 202319.7119.8319.6519.7819.69492,441
Dec 21, 202320.1320.1319.6519.7019.61728,226
Dec 20, 202319.8720.1119.7520.1020.01697,368
Dec 19, 202319.6519.7519.5419.7519.66499,013
Dec 18, 202319.4819.6819.4219.6519.56467,894
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...