FleetPartners Group Limited (FPR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.7100 | 3.7100 | 3.6100 | 3.6200 | 3.6200 | 98,216 |
| May 08, 2024 | 3.6600 | 3.7200 | 3.6300 | 3.6700 | 3.6700 | 116,728 |
| May 07, 2024 | 3.7200 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | 217,536 |
| May 06, 2024 | 3.6100 | 3.7100 | 3.6100 | 3.7100 | 3.7100 | 257,123 |
| May 03, 2024 | 3.6700 | 3.6900 | 3.5950 | 3.6200 | 3.6200 | 64,757 |
| May 02, 2024 | 3.6400 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 114,949 |
| May 01, 2024 | 3.5600 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 74,642 |
| Apr 30, 2024 | 3.7000 | 3.7000 | 3.5900 | 3.6100 | 3.6100 | 144,512 |
| Apr 29, 2024 | 3.7000 | 3.7000 | 3.5400 | 3.6500 | 3.6500 | 291,162 |
| Apr 26, 2024 | 3.6200 | 3.6500 | 3.4800 | 3.4900 | 3.4900 | 337,171 |
| Apr 24, 2024 | 3.7200 | 3.7700 | 3.6400 | 3.7000 | 3.7000 | 301,630 |
| Apr 23, 2024 | 3.6200 | 3.7000 | 3.6200 | 3.6900 | 3.6900 | 1,139,760 |
| Apr 22, 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6200 | 3.6200 | 102,167 |
| Apr 19, 2024 | 3.5700 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 207,291 |
| Apr 18, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 111,953 |
| Apr 17, 2024 | 3.6200 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 94,039 |
| Apr 16, 2024 | 3.5200 | 3.6300 | 3.5200 | 3.6100 | 3.6100 | 68,844 |
| Apr 15, 2024 | 3.6000 | 3.6700 | 3.5900 | 3.6300 | 3.6300 | 127,385 |
| Apr 12, 2024 | 3.5500 | 3.6300 | 3.5300 | 3.6100 | 3.6100 | 289,246 |
| Apr 11, 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5900 | 3.5900 | 147,653 |
| Apr 10, 2024 | 3.6900 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 133,405 |
| Apr 09, 2024 | 3.6000 | 3.6850 | 3.6000 | 3.6600 | 3.6600 | 129,610 |
| Apr 08, 2024 | 3.6600 | 3.7200 | 3.6200 | 3.6400 | 3.6400 | 424,852 |
| Apr 05, 2024 | 3.6900 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 258,659 |
| Apr 04, 2024 | 3.6700 | 3.7600 | 3.6500 | 3.7100 | 3.7100 | 173,168 |
| Apr 03, 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 245,589 |
| Apr 02, 2024 | 3.7900 | 3.8000 | 3.6900 | 3.7300 | 3.7300 | 232,123 |
| Mar 28, 2024 | 3.8300 | 3.8400 | 3.7200 | 3.7600 | 3.7600 | 446,114 |
| Mar 27, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 955,055 |
| Mar 26, 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 115,832 |
| Mar 25, 2024 | 3.6300 | 3.6500 | 3.5950 | 3.6300 | 3.6300 | 88,258 |
| Mar 22, 2024 | 3.6000 | 3.6200 | 3.5650 | 3.5900 | 3.5900 | 122,072 |
| Mar 21, 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 389,161 |
| Mar 20, 2024 | 3.5000 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | 187,158 |
| Mar 19, 2024 | 3.4800 | 3.5250 | 3.4800 | 3.5000 | 3.5000 | 198,759 |
| Mar 18, 2024 | 3.6100 | 3.6100 | 3.5000 | 3.5500 | 3.5500 | 257,531 |
| Mar 15, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 398,420 |
| Mar 14, 2024 | 3.6100 | 3.6100 | 3.5000 | 3.5200 | 3.5200 | 183,575 |
| Mar 13, 2024 | 3.5200 | 3.6400 | 3.5100 | 3.6100 | 3.6100 | 508,228 |
| Mar 12, 2024 | 3.5100 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 230,766 |
| Mar 11, 2024 | 3.5400 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 620,889 |
| Mar 08, 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5400 | 3.5400 | 292,833 |
| Mar 07, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 253,534 |
| Mar 06, 2024 | 3.3700 | 3.5300 | 3.3600 | 3.5000 | 3.5000 | 319,720 |
| Mar 05, 2024 | 3.4900 | 3.4900 | 3.4300 | 3.4700 | 3.4700 | 828,907 |
| Mar 04, 2024 | 3.4200 | 3.5100 | 3.4200 | 3.4900 | 3.4900 | 270,434 |
| Mar 01, 2024 | 3.5000 | 3.5150 | 3.4500 | 3.4700 | 3.4700 | 250,047 |
| Feb 29, 2024 | 3.4400 | 3.4900 | 3.3900 | 3.4900 | 3.4900 | 778,233 |
| Feb 28, 2024 | 3.4600 | 3.4700 | 3.3800 | 3.4300 | 3.4300 | 235,816 |
| Feb 27, 2024 | 3.4100 | 3.4600 | 3.3550 | 3.4600 | 3.4600 | 398,460 |
| Feb 26, 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3800 | 3.3800 | 256,246 |
| Feb 23, 2024 | 3.3700 | 3.4100 | 3.3400 | 3.4100 | 3.4100 | 457,575 |
| Feb 22, 2024 | 3.4000 | 3.4000 | 3.3450 | 3.3500 | 3.3500 | 186,778 |
| Feb 21, 2024 | 3.3700 | 3.4200 | 3.3300 | 3.3800 | 3.3800 | 324,901 |
| Feb 20, 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 219,697 |
| Feb 19, 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 140,567 |
| Feb 16, 2024 | 3.3200 | 3.3300 | 3.2850 | 3.3300 | 3.3300 | 447,409 |
| Feb 15, 2024 | 3.2800 | 3.3300 | 3.2700 | 3.3100 | 3.3100 | 457,987 |
| Feb 14, 2024 | 3.2400 | 3.3150 | 3.2300 | 3.3000 | 3.3000 | 416,214 |
| Feb 13, 2024 | 3.2800 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 351,806 |
| Feb 12, 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2600 | 3.2600 | 242,303 |
| Feb 09, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 252,413 |
| Feb 08, 2024 | 3.1700 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 298,033 |
| Feb 07, 2024 | 3.0900 | 3.1700 | 3.0800 | 3.1700 | 3.1700 | 393,773 |
| Feb 06, 2024 | 2.9700 | 3.1000 | 2.9700 | 3.0900 | 3.0900 | 315,959 |
| Feb 05, 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0900 | 3.0900 | 425,261 |
| Feb 02, 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0900 | 3.0900 | 200,731 |
| Feb 01, 2024 | 3.0600 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 314,634 |
| Jan 31, 2024 | 3.0400 | 3.0800 | 2.9900 | 3.0700 | 3.0700 | 295,686 |
| Jan 30, 2024 | 3.0000 | 3.0700 | 2.9900 | 3.0000 | 3.0000 | 142,088 |
| Jan 29, 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0400 | 3.0400 | 153,380 |
| Jan 25, 2024 | 3.0400 | 3.1000 | 2.9900 | 3.0600 | 3.0600 | 348,317 |
| Jan 24, 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0800 | 3.0800 | 294,957 |
| Jan 23, 2024 | 3.1500 | 3.1500 | 3.0800 | 3.1000 | 3.1000 | 292,326 |
| Jan 22, 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 465,797 |
| Jan 19, 2024 | 3.0900 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 370,151 |
| Jan 18, 2024 | 3.0350 | 3.0800 | 3.0050 | 3.0600 | 3.0600 | 543,128 |
| Jan 17, 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 223,278 |
| Jan 16, 2024 | 3.0400 | 3.0600 | 2.9850 | 3.0600 | 3.0600 | 284,256 |
| Jan 15, 2024 | 3.0700 | 3.0700 | 3.0200 | 3.0550 | 3.0550 | 45,657 |
| Jan 12, 2024 | 3.0500 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 264,154 |
| Jan 11, 2024 | 2.9700 | 3.0900 | 2.9700 | 3.0600 | 3.0600 | 382,835 |
| Jan 10, 2024 | 2.9800 | 3.0200 | 2.9400 | 2.9800 | 2.9800 | 493,886 |
| Jan 09, 2024 | 2.8400 | 2.9800 | 2.8200 | 2.9800 | 2.9800 | 609,415 |
| Jan 08, 2024 | 2.9600 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | 169,671 |
| Jan 05, 2024 | 2.9800 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 255,441 |
| Jan 04, 2024 | 2.9600 | 3.0400 | 2.9600 | 3.0200 | 3.0200 | 120,418 |
| Jan 03, 2024 | 2.9400 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 157,136 |
| Jan 02, 2024 | 3.0400 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 88,061 |
| Dec 29, 2023 | 3.0300 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 62,773 |
| Dec 28, 2023 | 3.0750 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 130,468 |
| Dec 27, 2023 | 3.0500 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 54,481 |
| Dec 22, 2023 | 3.0700 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 168,834 |
| Dec 21, 2023 | 3.1000 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 342,722 |
| Dec 20, 2023 | 3.0500 | 3.1100 | 3.0350 | 3.0800 | 3.0800 | 941,598 |
| Dec 19, 2023 | 3.1200 | 3.1200 | 3.0400 | 3.0500 | 3.0500 | 596,425 |
| Dec 18, 2023 | 3.1500 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 425,755 |
| Dec 15, 2023 | 3.0900 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 891,777 |
| Dec 14, 2023 | 3.0100 | 3.1150 | 3.0000 | 3.0900 | 3.0900 | 703,213 |
| Dec 13, 2023 | 2.9900 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 498,690 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.