FWD.AX - Fleetwood Limited
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 1.9450 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 338,282 |
| Jun 02, 2023 | 1.8650 | 1.9600 | 1.8650 | 1.9200 | 1.9200 | 376,269 |
| Jun 01, 2023 | 1.8250 | 1.8650 | 1.7950 | 1.8500 | 1.8500 | 463,186 |
| May 31, 2023 | 1.7900 | 1.8350 | 1.7700 | 1.7900 | 1.7900 | 311,288 |
| May 30, 2023 | 1.7600 | 1.8000 | 1.7600 | 1.7750 | 1.7750 | 445,469 |
| May 29, 2023 | 1.7650 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 156,233 |
| May 26, 2023 | 1.7350 | 1.7750 | 1.7300 | 1.7500 | 1.7500 | 137,764 |
| May 25, 2023 | 1.7450 | 1.7850 | 1.7400 | 1.7800 | 1.7800 | 117,992 |
| May 24, 2023 | 1.7900 | 1.8000 | 1.7450 | 1.7450 | 1.7450 | 242,434 |
| May 23, 2023 | 1.8200 | 1.8375 | 1.7250 | 1.8000 | 1.8000 | 340,438 |
| May 22, 2023 | 1.7600 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 111,273 |
| May 19, 2023 | 1.7000 | 1.7650 | 1.7000 | 1.7500 | 1.7500 | 109,035 |
| May 18, 2023 | 1.6700 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 75,099 |
| May 17, 2023 | 1.7150 | 1.7150 | 1.6600 | 1.6800 | 1.6800 | 474,200 |
| May 16, 2023 | 1.6700 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 474,731 |
| May 15, 2023 | 1.6150 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 60,855 |
| May 12, 2023 | 1.6700 | 1.6700 | 1.6250 | 1.6250 | 1.6250 | 45,867 |
| May 11, 2023 | 1.6400 | 1.6650 | 1.6400 | 1.6625 | 1.6625 | 51,932 |
| May 10, 2023 | 1.6150 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 121,839 |
| May 09, 2023 | 1.6000 | 1.6500 | 1.5925 | 1.6100 | 1.6100 | 424,655 |
| May 08, 2023 | 1.5300 | 1.5700 | 1.5050 | 1.5600 | 1.5600 | 66,956 |
| May 05, 2023 | 1.5500 | 1.5950 | 1.5300 | 1.5700 | 1.5700 | 342,490 |
| May 04, 2023 | 1.5500 | 1.5600 | 1.5475 | 1.5600 | 1.5600 | 35,036 |
| May 03, 2023 | 1.5000 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 112,636 |
| May 02, 2023 | 1.5800 | 1.5800 | 1.5150 | 1.5150 | 1.5150 | 22,948 |
| May 01, 2023 | 1.5400 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 191,852 |
| Apr 28, 2023 | 1.4700 | 1.5775 | 1.4700 | 1.5100 | 1.5100 | 161,210 |
| Apr 27, 2023 | 1.4500 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 177,040 |
| Apr 26, 2023 | 1.3500 | 1.4800 | 1.3425 | 1.4000 | 1.4000 | 136,948 |
| Apr 24, 2023 | 1.2400 | 1.3500 | 1.2400 | 1.3500 | 1.3500 | 126,999 |
| Apr 21, 2023 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 178,349 |
| Apr 20, 2023 | 1.2250 | 1.2250 | 1.1900 | 1.2100 | 1.2100 | 178,533 |
| Apr 19, 2023 | 1.2350 | 1.2350 | 1.1900 | 1.2200 | 1.2200 | 23,261 |
| Apr 18, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 810 |
| Apr 17, 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 26,401 |
| Apr 14, 2023 | 1.2100 | 1.2300 | 1.2050 | 1.2250 | 1.2250 | 47,961 |
| Apr 13, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 189,533 |
| Apr 12, 2023 | 1.2200 | 1.2300 | 1.1950 | 1.2250 | 1.2250 | 22,859 |
| Apr 11, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 19,735 |
| Apr 06, 2023 | 1.2450 | 1.2450 | 1.2100 | 1.2100 | 1.2100 | 10,443 |
| Apr 05, 2023 | 1.2400 | 1.2450 | 1.2275 | 1.2450 | 1.2450 | 4,120 |
| Apr 04, 2023 | 1.2300 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | 5,354 |
| Apr 03, 2023 | 1.2200 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | 17,133 |
| Mar 31, 2023 | 1.2050 | 1.2200 | 1.2050 | 1.2200 | 1.2200 | 47,012 |
| Mar 30, 2023 | 1.2100 | 1.2400 | 1.1900 | 1.2050 | 1.2050 | 87,205 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 24,427 |
| Mar 27, 2023 | 1.2050 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 123,692 |
| Mar 24, 2023 | 1.1850 | 1.2050 | 1.1850 | 1.2025 | 1.2025 | 328,673 |
| Mar 23, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 45,447 |
| Mar 22, 2023 | 1.1850 | 1.1850 | 1.1500 | 1.1500 | 1.1500 | 25,872 |
| Mar 21, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1850 | 1.1850 | 81,180 |
| Mar 20, 2023 | 1.2600 | 1.2600 | 1.1850 | 1.1850 | 1.1850 | 148,902 |
| Mar 17, 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 156,929 |
| Mar 16, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,501 |
| Mar 15, 2023 | 1.2500 | 1.2625 | 1.2500 | 1.2600 | 1.2600 | 53,327 |
| Mar 14, 2023 | 1.2525 | 1.2700 | 1.2450 | 1.2550 | 1.2550 | 51,805 |
| Mar 13, 2023 | 1.2700 | 1.2700 | 1.2650 | 1.2700 | 1.2700 | 19,267 |
| Mar 10, 2023 | 1.2650 | 1.2650 | 1.2500 | 1.2550 | 1.2550 | 19,136 |
| Mar 09, 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2650 | 1.2650 | 43,110 |
| Mar 08, 2023 | 1.2500 | 1.2500 | 1.2150 | 1.2300 | 1.2300 | 14,296 |
| Mar 07, 2023 | 1.2150 | 1.2650 | 1.2150 | 1.2500 | 1.2500 | 24,712 |
| Mar 06, 2023 | 1.3000 | 1.3000 | 1.2050 | 1.2150 | 1.2150 | 32,642 |
| Mar 03, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 17,323 |
| Mar 02, 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 43,782 |
| Mar 01, 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 40,057 |
| Feb 28, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 30,084 |
| Feb 27, 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 20,465 |
| Feb 24, 2023 | 1.3800 | 1.3850 | 1.3500 | 1.3500 | 1.3500 | 92,122 |
| Feb 23, 2023 | 1.3850 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 189,663 |
| Feb 22, 2023 | 1.3850 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | 16,261 |
| Feb 21, 2023 | 1.4250 | 1.4250 | 1.3800 | 1.3800 | 1.3800 | 25,651 |
| Feb 20, 2023 | 1.4300 | 1.4300 | 1.4250 | 1.4250 | 1.4250 | 19,238 |
| Feb 17, 2023 | 1.4450 | 1.4450 | 1.4250 | 1.4250 | 1.4250 | 28,267 |
| Feb 16, 2023 | 1.4400 | 1.4800 | 1.4350 | 1.4450 | 1.4450 | 18,367 |
| Feb 15, 2023 | 1.4500 | 1.4500 | 1.4250 | 1.4300 | 1.4300 | 21,939 |
| Feb 14, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 234,396 |
| Feb 13, 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 18,435 |
| Feb 10, 2023 | 1.4050 | 1.4100 | 1.4050 | 1.4050 | 1.4050 | 5,374 |
| Feb 09, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 617 |
| Feb 08, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 3,673 |
| Feb 07, 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 223 |
| Feb 06, 2023 | 1.4150 | 1.4200 | 1.3850 | 1.3850 | 1.3850 | 6,823 |
| Feb 03, 2023 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 535 |
| Feb 02, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 6,192 |
| Feb 01, 2023 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 20,372 |
| Jan 31, 2023 | 1.4250 | 1.4400 | 1.3850 | 1.4400 | 1.4400 | 30,181 |
| Jan 30, 2023 | 1.3950 | 1.3950 | 1.3850 | 1.3850 | 1.3850 | 18,386 |
| Jan 27, 2023 | 1.3850 | 1.4400 | 1.3850 | 1.4050 | 1.4050 | 30,569 |
| Jan 25, 2023 | 1.3900 | 1.3900 | 1.3850 | 1.3850 | 1.3850 | 1,942 |
| Jan 24, 2023 | 1.4100 | 1.4150 | 1.3850 | 1.3850 | 1.3850 | 75,016 |
| Jan 23, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 39,727 |
| Jan 20, 2023 | 1.3900 | 1.4050 | 1.3900 | 1.4050 | 1.4050 | 9,743 |
| Jan 19, 2023 | 1.3950 | 1.3950 | 1.3850 | 1.3850 | 1.3850 | 24,180 |
| Jan 18, 2023 | 1.3900 | 1.4100 | 1.3850 | 1.3850 | 1.3850 | 23,637 |
| Jan 17, 2023 | 1.4250 | 1.4250 | 1.4050 | 1.4050 | 1.4050 | 44,834 |
| Jan 16, 2023 | 1.4250 | 1.4400 | 1.4250 | 1.4400 | 1.4400 | 6,611 |
| Jan 13, 2023 | 1.4450 | 1.4475 | 1.4450 | 1.4450 | 1.4450 | 2,644 |
| Jan 12, 2023 | 1.4250 | 1.4450 | 1.4250 | 1.4450 | 1.4450 | 1,711 |
| Jan 11, 2023 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 11,627 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.