Canada markets close in 5 hours 37 minutes

Flight Centre Travel Group Limited (FLT.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
19.88+0.01 (+0.04%)
At close: 03:59PM AEST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202419.7519.9019.5319.8819.8890,726
Jun 25, 202419.8019.9019.6019.8719.8750,343
Jun 24, 202419.8419.8919.4919.5519.55192,604
Jun 21, 202419.8719.9819.8019.8219.82255,611
Jun 20, 202419.8219.9719.7819.8319.8342,790
Jun 19, 202419.9719.9819.7519.8419.8483,532
Jun 18, 202419.6819.9519.6819.9319.93744,434
Jun 17, 202419.5319.6019.3519.5219.5298,957
Jun 14, 202419.2819.6019.1019.6019.60158,363
Jun 13, 202419.3919.4719.2219.2719.2758,815
Jun 12, 202419.5819.6219.1619.2019.20446,482
Jun 11, 202419.2819.6919.2819.5519.551,703,075
Jun 07, 202419.2819.4519.2519.4219.42121,862
Jun 06, 202419.1519.2519.0519.1919.19101,209
Jun 05, 202418.8519.1118.8319.1119.1196,644
Jun 04, 202418.9319.0318.7218.7618.76566,597
Jun 03, 202419.0519.0818.8119.0119.01186,773
May 31, 202419.2419.2618.8218.9518.9579,779
May 30, 202418.9319.1318.7819.0919.091,364,101
May 29, 202419.2019.4018.9019.0019.00146,779
May 28, 202419.7119.7419.3419.4619.46113,328
May 27, 202419.6619.8519.5519.7319.73355,257
May 24, 202419.7919.9519.5719.5919.59875,861
May 23, 202420.2720.2719.9220.0820.08369,884
May 22, 202420.6620.7620.2720.3120.31520,335
May 21, 202420.4420.6820.3920.6420.64232,224
May 20, 202420.4820.7020.2120.4720.4744,998
May 17, 202420.5620.6720.3420.4320.4349,934
May 16, 202420.7120.8820.6020.6120.61221,286
May 15, 202420.6520.8120.5020.6020.6059,116
May 14, 202419.9120.6019.8920.4920.49287,479
May 13, 202420.4020.5919.7319.7419.74222,989
May 10, 202420.6020.8120.5820.5920.5986,801
May 09, 202420.9421.1420.7120.7920.79108,774
May 08, 202420.6821.0820.6220.9520.9593,892
May 07, 202420.2320.6020.1620.5620.56272,193
May 06, 202420.5020.5019.9519.9919.99269,417
May 03, 202420.6620.7520.4420.4620.46100,994
May 02, 202420.8721.0320.4220.5020.50508,975
May 01, 202421.0821.2120.9220.9520.9575,288
Apr 30, 202421.1821.2921.0521.2621.26791,648
Apr 29, 202421.0821.3121.0621.2121.211,269,351
Apr 26, 202420.8221.0320.7121.0221.0286,047
Apr 24, 202420.8421.2620.7020.7520.75105,763
Apr 23, 202420.3220.9420.3220.9020.90512,440
Apr 22, 202420.3420.4420.1120.2720.27240,598
Apr 19, 202420.9820.9820.0120.0220.02173,761
Apr 18, 202420.9921.2420.9621.0521.05113,387
Apr 17, 2024------
Apr 16, 202421.0721.2120.8920.9520.95968,163
Apr 15, 202421.1321.2821.0321.2421.24384,995
Apr 12, 202421.2321.3821.1521.3121.3136,484
Apr 11, 202421.0721.4521.0621.4121.4162,359
Apr 10, 202421.3121.5521.2921.3821.38102,654
Apr 09, 202421.2421.3521.0521.2321.2355,961
Apr 08, 202421.2521.7021.2021.6721.6768,349
Apr 05, 202421.2221.4021.0721.1121.1170,615
Apr 04, 202421.2521.6421.2121.6221.62570,147
Apr 03, 202421.5921.6721.0921.1421.141,847,012
Apr 02, 202421.7421.7421.4921.6021.60139,639
Mar 28, 202421.4921.8021.4921.8021.802,022,070
Mar 27, 202421.2321.5021.2221.4521.4525,563
Mar 26, 202421.1221.4421.1121.4221.421,042,000
Mar 26, 20240.1 Dividend
Mar 25, 202421.0721.3121.0721.2021.1098,640
Mar 22, 202421.2021.2021.0021.0120.9240,216
Mar 21, 202421.4121.4521.0921.3121.214,376,472
Mar 20, 202421.0421.2521.0221.2321.1366,496
Mar 19, 202421.1821.2121.0021.0220.9292,471
Mar 18, 202420.9521.2620.8821.1521.0576,524
Mar 15, 202421.4421.4620.8620.9820.88134,172
Mar 14, 202421.9021.9021.6521.6921.5966,910
Mar 13, 202421.8522.0921.8521.9921.891,612,964
Mar 12, 202421.4321.9721.4321.8421.742,371,324
Mar 11, 202421.4221.6521.3921.5721.47142,570
Mar 08, 202421.1721.6021.0821.5521.45156,713
Mar 07, 202420.8621.0820.7821.0520.95110,138
Mar 06, 202420.5720.8820.5020.8420.74201,469
Mar 05, 202420.9021.2320.5020.5620.46163,563
Mar 04, 202421.3321.5621.1121.1721.07218,048
Mar 01, 202421.3521.9221.3521.8021.70243,951
Feb 29, 202420.6921.6420.6921.3921.29367,486
Feb 28, 202421.3721.3719.8820.8220.72645,705
Feb 27, 202421.3821.6921.1321.6721.5795,145
Feb 26, 202421.7921.9321.1021.3121.21110,553
Feb 23, 202421.4921.8321.4421.8121.71111,734
Feb 22, 202421.2321.6421.1821.5721.4670,076
Feb 21, 202421.5021.6021.1621.3221.22146,775
Feb 20, 202421.6121.8221.5021.7521.65201,595
Feb 19, 202421.5521.7121.4721.7021.6051,858
Feb 16, 202421.8321.8821.5821.7021.6070,338
Feb 15, 202421.4521.8421.4521.7021.60186,478
Feb 14, 202421.2121.3621.0521.2921.19100,022
Feb 13, 202421.4121.4821.2321.3121.2196,044
Feb 12, 202421.6821.6921.4021.4021.3033,606
Feb 09, 202421.6521.7021.4321.4721.3792,604
Feb 08, 202421.8421.9521.5821.7021.6098,999
Feb 07, 202421.7421.8721.7021.8521.75105,299
Feb 06, 202421.4321.7821.3921.7821.6891,978
Feb 05, 202421.4721.6121.3121.5821.4873,434
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...