Canada markets closed

Fleetwood Limited (FWD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.7250-0.0200 (-1.15%)
At close: 04:10PM AEST
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20221.74501.76501.72501.72501.72502,385
Aug 05, 20221.76001.76001.74501.74501.74509,961
Aug 04, 20221.76001.77501.75001.75001.750021,882
Aug 03, 20221.77001.77001.73501.73501.735014,860
Aug 02, 20221.72001.72001.72001.72001.7200-
Aug 01, 20221.75001.75001.70501.72001.7200171,603
Jul 29, 20221.69501.79501.68001.71501.715045,022
Jul 28, 20221.73001.73001.67001.67001.67007,158
Jul 27, 20221.72001.75001.68001.68001.680020,161
Jul 26, 20221.72001.72001.72001.72001.72005
Jul 25, 20221.72001.72001.72001.72001.7200159
Jul 22, 20221.71001.72001.70001.70001.700010,937
Jul 21, 20221.72001.75001.72001.72501.72502,072
Jul 20, 20221.63001.71501.63001.70501.705016,883
Jul 19, 20221.65501.66501.65001.65001.65002,876
Jul 18, 20221.68001.69501.66001.66001.660028,839
Jul 15, 20221.62001.66001.62001.66001.660031,158
Jul 14, 20221.66001.66001.64001.66001.660011,655
Jul 13, 20221.63001.67501.63001.66001.660016,829
Jul 12, 20221.69001.69001.63001.63001.630064,912
Jul 11, 20221.70001.75501.69001.69001.6900209,264
Jul 08, 20221.65001.76001.65001.70001.700061,849
Jul 07, 20221.65001.67501.62251.65001.650081,139
Jul 06, 20221.57001.67001.55501.67001.6700382,188
Jul 05, 20221.52001.58001.52001.57001.570082,867
Jul 04, 20221.41001.52001.41001.52001.5200232,472
Jul 01, 20221.30501.45001.30501.42501.4250403,743
Jun 30, 20221.29001.31501.27001.29501.2950310,517
Jun 29, 20221.31001.36501.25501.32001.3200654,338
Jun 28, 20221.35001.36501.31001.31001.31001,088,197
Jun 27, 20221.51501.51501.35501.36001.36001,745,291
Jun 24, 20221.60501.72001.59501.72001.7200127,074
Jun 23, 20221.65501.65501.64001.65501.655034,825
Jun 22, 20221.65001.66001.61001.64501.645052,043
Jun 21, 20221.50001.67501.50001.63001.630090,185
Jun 20, 20221.50001.52001.49001.51501.515051,682
Jun 17, 20221.47001.51001.47001.49501.495086,200
Jun 16, 20221.50001.56001.48001.52501.5250137,144
Jun 15, 20221.47501.54001.47501.50001.500052,242
Jun 14, 20221.59501.59501.45001.50001.5000450,467
Jun 10, 20221.57001.64001.53001.63501.635056,450
Jun 09, 20221.64001.64001.55501.56001.5600134,877
Jun 08, 20221.63001.64001.59001.64001.6400102,240
Jun 07, 20221.66501.68501.62501.62501.625025,576
Jun 06, 20221.65001.70001.65001.70001.700088,714
Jun 03, 20221.68501.70001.65001.66001.660013,665
Jun 02, 20221.72001.73001.69001.69001.690025,128
Jun 01, 20221.80001.80001.71001.71001.710035,569
May 31, 20221.68001.80001.68001.80001.8000361,201
May 30, 20221.64001.68501.64001.64001.640052,717
May 27, 20221.62001.70001.61501.62501.6250237,650
May 26, 20221.61001.62001.58001.62001.620055,557
May 25, 20221.57001.62501.55001.61001.6100103,967
May 24, 20221.59001.60001.57001.57001.570040,088
May 23, 20221.60001.61001.59001.59001.590051,082
May 20, 20221.65001.66001.59501.61001.6100165,721
May 19, 20221.68001.68501.61001.65001.650047,541
May 18, 20221.72001.72251.68001.68001.6800192,492
May 17, 20221.76001.77501.72001.72001.720075,229
May 16, 20221.72501.74501.72501.74001.740027,289
May 13, 20221.83001.87001.72501.77001.770026,055
May 12, 20221.75001.80001.72501.72501.725023,801
May 11, 20221.75001.75001.72501.72501.725014,102
May 10, 20221.74001.75001.72501.73001.730017,722
May 09, 20221.78001.78001.73501.73501.735027,419
May 06, 20221.77001.80501.77001.77001.77002,840
May 05, 20221.88001.88001.77501.77501.77504,995
May 04, 20221.86001.88001.77001.88001.880080,439
May 03, 20221.79501.81001.73001.73001.7300200,944
May 02, 20221.85501.86501.79501.79501.795041,346
Apr 29, 20221.88001.89001.79001.85001.850095,445
Apr 28, 20221.91501.91501.86001.86001.860020,544
Apr 27, 20221.83001.88501.83001.88501.885026,992
Apr 26, 20221.85001.89501.85001.86001.860045,170
Apr 22, 20221.92501.95501.85001.86001.860068,785
Apr 21, 20221.95002.08001.91501.91501.915057,953
Apr 20, 20222.00002.04001.95001.95001.950014,768
Apr 19, 20221.93001.98501.89501.98501.985020,450
Apr 14, 20222.00002.00001.88501.97001.970039,974
Apr 13, 20222.06002.07002.00002.00002.00005,798
Apr 12, 20222.11002.11002.03002.05002.050016,426
Apr 11, 20222.11002.13002.05002.11002.110065,163
Apr 08, 20221.97002.15001.97002.10002.1000136,604
Apr 07, 20221.95001.97001.95001.95001.9500270,183
Apr 06, 20221.92001.98001.88501.98001.9800925,801
Apr 05, 20221.86001.89001.84501.86001.86001,058,937
Apr 04, 20221.90001.92001.85501.85501.8550239,979
Apr 01, 20221.78001.89001.77501.89001.8900331,877
Mar 31, 20221.82001.92001.79001.79001.79001,383,625
Mar 30, 20221.82001.83001.80001.83001.830047,777
Mar 29, 20221.80001.83001.79001.79001.7900137,132
Mar 28, 20221.83501.85001.78001.78501.7850228,573
Mar 25, 20221.85501.90001.84001.85001.8500162,006
Mar 24, 20221.89001.92001.85001.85001.8500245,649
Mar 23, 20221.90001.90001.84001.89001.8900213,627
Mar 22, 20221.99001.99001.89001.89001.8900108,470
Mar 21, 20221.95001.96001.90501.96001.960073,186
Mar 18, 20221.97001.99501.92001.92001.9200221,448
Mar 17, 20221.93001.97001.86751.95001.950052,907
Mar 16, 20221.95001.95001.90001.90501.905045,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...