NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

Boeing drops 5% as lack of deliveries to China expected to impact cash flow

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

20.00

-0.34

(-1.67%)

At close: 04:10PM AEST

Time Period:

May 24, 2023 - May 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	20.28	20.32	19.92	20.00	20.00	916,843
May 22, 2024	20.67	20.77	20.27	20.34	20.34	2,239,857
May 21, 2024	20.40	20.68	20.38	20.65	20.65	671,624
May 20, 2024	20.44	20.70	20.21	20.44	20.44	495,855
May 17, 2024	20.54	20.67	20.34	20.39	20.39	715,045
May 16, 2024	20.77	20.88	20.60	20.70	20.70	673,407
May 15, 2024	20.68	20.81	20.50	20.62	20.62	584,338
May 14, 2024	19.91	20.60	19.88	20.59	20.59	1,007,285
May 13, 2024	20.36	20.60	19.74	19.84	19.84	1,178,402
May 10, 2024	20.55	20.81	20.42	20.42	20.42	802,632
May 09, 2024	20.90	21.14	20.64	20.64	20.64	1,028,608
May 08, 2024	20.68	21.08	20.62	21.05	21.05	1,158,416
May 07, 2024	20.18	20.60	20.15	20.59	20.59	742,601
May 06, 2024	20.48	20.51	19.96	20.06	20.06	1,108,499
May 03, 2024	20.65	20.75	20.45	20.50	20.50	589,857
May 02, 2024	20.83	21.03	20.40	20.47	20.47	1,374,664
May 01, 2024	21.06	21.21	20.88	20.88	20.88	595,707
Apr 30, 2024	21.22	21.29	21.05	21.21	21.21	639,463
Apr 29, 2024	21.10	21.32	21.05	21.19	21.19	682,539
Apr 26, 2024	20.79	21.03	20.71	20.99	20.99	597,340
Apr 24, 2024	21.08	21.27	20.70	20.75	20.75	793,562
Apr 23, 2024	20.29	20.99	20.29	20.99	20.99	850,727
Apr 22, 2024	20.39	20.47	20.11	20.27	20.27	612,445
Apr 19, 2024	20.95	20.98	19.99	19.99	19.99	1,461,302
Apr 18, 2024	20.95	21.25	20.95	21.04	21.04	621,742
Apr 17, 2024	20.99	21.12	20.89	21.06	21.06	701,161
Apr 16, 2024	21.06	21.20	20.89	20.89	20.89	1,437,861
Apr 15, 2024	21.14	21.29	21.03	21.23	21.23	607,615
Apr 12, 2024	21.26	21.38	21.15	21.36	21.36	554,904
Apr 11, 2024	21.05	21.45	21.03	21.36	21.36	517,008
Apr 10, 2024	21.30	21.54	21.29	21.43	21.43	494,767
Apr 09, 2024	21.21	21.40	21.05	21.26	21.26	780,619
Apr 08, 2024	21.26	21.70	21.20	21.65	21.65	698,847
Apr 05, 2024	21.33	21.40	21.07	21.15	21.15	634,207
Apr 04, 2024	21.24	21.65	21.20	21.56	21.56	1,278,084
Apr 03, 2024	21.59	21.67	21.09	21.12	21.12	723,308
Apr 02, 2024	21.60	21.77	21.48	21.69	21.69	764,549
Mar 28, 2024	21.50	21.85	21.49	21.85	21.85	720,082
Mar 27, 2024	21.20	21.50	21.20	21.44	21.44	472,246
Mar 26, 2024	21.11	21.47	21.08	21.47	21.47	648,582
Mar 26, 2024	0.1 Dividend
Mar 25, 2024	21.09	21.33	21.07	21.24	21.14	645,665
Mar 22, 2024	21.10	21.22	21.00	21.03	20.93	529,209
Mar 21, 2024	21.43	21.46	21.09	21.32	21.22	928,537
Mar 20, 2024	21.03	21.25	21.02	21.22	21.12	522,205
Mar 19, 2024	21.09	21.23	21.00	21.02	20.92	702,946
Mar 18, 2024	20.95	21.26	20.87	21.16	21.06	1,426,786
Mar 15, 2024	21.44	21.46	20.85	21.00	20.90	4,463,709
Mar 14, 2024	21.91	21.91	21.65	21.66	21.56	533,844
Mar 13, 2024	21.85	22.10	21.83	21.95	21.85	1,120,489
Mar 12, 2024	21.38	21.97	21.38	21.73	21.63	999,009
Mar 11, 2024	21.21	21.65	21.21	21.51	21.41	557,773
Mar 08, 2024	20.98	21.60	20.98	21.59	21.49	1,430,477
Mar 07, 2024	20.67	21.08	20.67	21.08	20.98	667,494
Mar 06, 2024	20.55	20.88	20.50	20.80	20.70	922,278
Mar 05, 2024	20.76	21.23	20.50	20.53	20.43	1,265,085
Mar 04, 2024	21.20	21.57	21.09	21.09	20.99	1,274,832
Mar 01, 2024	21.25	21.93	21.24	21.82	21.72	1,557,692
Feb 29, 2024	20.65	21.64	20.60	21.41	21.31	2,481,216
Feb 28, 2024	21.36	21.43	19.88	20.89	20.79	3,551,302
Feb 27, 2024	21.34	21.73	21.12	21.73	21.63	1,180,856
Feb 26, 2024	21.83	21.93	21.09	21.34	21.24	770,535
Feb 23, 2024	21.50	21.84	21.40	21.82	21.72	846,405
Feb 22, 2024	21.20	21.64	21.15	21.55	21.45	734,129
Feb 21, 2024	21.50	21.60	21.16	21.31	21.21	1,322,823
Feb 20, 2024	21.65	21.82	21.48	21.73	21.63	638,221
Feb 19, 2024	21.64	21.72	21.44	21.70	21.60	526,179
Feb 16, 2024	21.84	21.88	21.55	21.73	21.63	915,424
Feb 15, 2024	21.45	21.84	21.41	21.77	21.67	684,189
Feb 14, 2024	21.20	21.37	21.04	21.37	21.27	403,674
Feb 13, 2024	21.45	21.48	21.23	21.37	21.27	451,041
Feb 12, 2024	21.60	21.70	21.40	21.48	21.38	251,959
Feb 09, 2024	21.63	21.73	21.43	21.56	21.46	392,971
Feb 08, 2024	21.86	21.95	21.58	21.73	21.63	707,464
Feb 07, 2024	21.78	21.87	21.70	21.85	21.75	668,772
Feb 06, 2024	21.49	21.78	21.38	21.78	21.68	438,805
Feb 05, 2024	21.55	21.62	21.31	21.60	21.50	494,964
Feb 02, 2024	21.39	21.58	20.93	21.57	21.47	945,534
Feb 01, 2024	21.24	21.29	20.88	21.29	21.19	638,630
Jan 31, 2024	21.04	21.29	20.86	21.29	21.19	672,728
Jan 30, 2024	21.19	21.43	20.90	21.04	20.94	737,594
Jan 29, 2024	20.97	21.19	20.85	21.18	21.08	636,085
Jan 25, 2024	21.11	21.11	20.82	21.01	20.91	330,863
Jan 24, 2024	21.05	21.05	20.81	21.04	20.94	377,108
Jan 23, 2024	21.14	21.14	20.88	21.08	20.98	541,591
Jan 22, 2024	21.07	21.21	20.89	21.15	21.05	437,343
Jan 19, 2024	20.90	21.06	20.75	21.03	20.93	875,464
Jan 18, 2024	20.46	20.64	20.41	20.63	20.53	538,674
Jan 17, 2024	20.55	20.58	20.37	20.50	20.40	566,514
Jan 16, 2024	20.59	20.65	20.42	20.55	20.45	384,754
Jan 15, 2024	20.31	20.53	20.29	20.52	20.42	61,960
Jan 12, 2024	20.54	20.59	20.35	20.43	20.33	992,725
Jan 11, 2024	20.66	20.73	20.56	20.70	20.60	663,231
Jan 10, 2024	20.28	20.70	20.00	20.56	20.46	599,044
Jan 09, 2024	20.08	20.39	19.99	20.39	20.29	409,517
Jan 08, 2024	19.99	20.08	19.71	19.86	19.77	339,311
Jan 05, 2024	20.05	20.09	19.92	19.98	19.89	278,345
Jan 04, 2024	20.21	20.26	19.88	20.02	19.93	556,995
Jan 03, 2024	20.19	20.36	20.16	20.32	20.22	487,656
Jan 02, 2024	20.32	20.56	20.22	20.45	20.35	318,375
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,256.74-90.02(-0.40%)

S&P 5005,302.79-4.22(-0.08%)

DOW39,268.90-402.14(-1.01%)

CAD/USD0.7291-0.0015(-0.20%)

CRUDE OIL76.54-1.03(-1.33%)

Bitcoin CAD93,288.10-3,068.25(-3.18%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

Flight Centre Travel Group Limited (FLT.AX)

S&P/TSX
22,256.74
-90.02(-0.40%)

S&P 500
5,302.79
-4.22(-0.08%)

DOW
39,268.90
-402.14(-1.01%)

CAD/USD
0.7291
-0.0015(-0.20%)

CRUDE OIL
76.54
-1.03(-1.33%)

Bitcoin CAD
93,288.10
-3,068.25(-3.18%)