Canada markets close in 25 minutes

Fleetwood Limited (FWD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.6900-0.0300 (-1.74%)
At close: 01:34PM AEST
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 20241.72501.72501.69001.69001.690024,872
Sept 06, 20241.74501.75501.69001.72001.720074,454
Sept 05, 20241.65501.80001.65501.78001.780016,837
Sept 05, 20240.025 Dividend
Sept 04, 20241.73501.74001.66501.66501.640035,942
Sept 03, 20241.75501.75501.73501.73501.70895
Sept 02, 20241.77501.77501.77501.77501.7483-
Aug 30, 20241.76501.79001.75001.77501.748359,460
Aug 29, 20241.74501.79001.66501.76501.738563,718
Aug 28, 20241.66001.75001.65001.75001.723710,701
Aug 27, 20241.67501.69501.66501.67001.644926,749
Aug 26, 20241.70001.74501.69001.71001.684317,929
Aug 23, 20241.65001.71501.65001.68001.654838,037
Aug 22, 20241.62001.65001.62001.65001.62524,758
Aug 21, 20241.62001.66001.62001.63001.605523,883
Aug 20, 20241.61001.62001.61001.62001.59574,119
Aug 19, 20241.62501.62501.60501.61001.58588,846
Aug 16, 20241.61001.64001.60501.61501.590841,153
Aug 15, 20241.62001.62501.58501.61001.585814,626
Aug 14, 20241.59501.62251.58501.61001.585834,205
Aug 13, 20241.60001.60001.58001.58001.556323,673
Aug 12, 20241.57001.60001.53501.60001.57608,486
Aug 09, 20241.61501.61501.56001.57001.5464113,626
Aug 08, 20241.65001.65001.55001.60001.576059,907
Aug 07, 20241.64501.67501.64501.65001.625214,873
Aug 06, 20241.65001.65001.63001.65001.625251,501
Aug 05, 20241.70001.70001.69001.69001.66466,305
Aug 02, 20241.74001.74001.70001.70001.674580,159
Aug 01, 20241.73501.76001.73001.73001.70402,272
Jul 31, 20241.73001.77501.73001.76501.738523,288
Jul 30, 20241.69001.73501.67501.73501.708916,786
Jul 29, 20241.70001.74501.68501.68501.6597113,006
Jul 26, 20241.76501.76501.67501.70501.679473,344
Jul 25, 20241.78001.78001.72501.76001.733616,254
Jul 24, 20241.78001.79501.72001.78001.7533138,601
Jul 23, 20241.80001.81001.75001.75001.723727,931
Jul 22, 20241.78001.83501.78001.81001.782895,663
Jul 19, 20241.77501.78501.77001.78001.753331,497
Jul 18, 20241.77001.77501.75501.77501.748326,778
Jul 17, 20241.78001.78001.73501.75501.728617,271
Jul 16, 20241.72001.78001.72001.78001.753355,361
Jul 15, 20241.71001.75001.71001.71501.689255,197
Jul 12, 20241.58001.74501.57501.74501.7188122,934
Jul 11, 20241.49501.54501.49001.54501.521847,068
Jul 10, 20241.45501.49001.45501.48001.45786,167
Jul 09, 20241.48501.49501.46501.46501.443020,764
Jul 08, 20241.49001.49001.48001.48501.46272,867
Jul 05, 20241.50001.50001.48001.49001.467638,115
Jul 04, 20241.53001.53001.50001.50001.477547,978
Jul 03, 20241.53001.54501.52001.53001.5070236,153
Jul 02, 20241.55001.55001.53001.53001.507025,240
Jul 01, 20241.55001.55001.54001.54501.521810,836
Jun 28, 20241.50001.58001.50001.55001.5267189,737
Jun 27, 20241.48751.50501.48751.50501.482428,019
Jun 26, 20241.47001.51001.46001.51001.4873103,551
Jun 25, 20241.44501.49001.44501.48001.4578116,080
Jun 24, 20241.44001.45001.38001.45001.4282123,278
Jun 21, 20241.31001.42001.31001.42001.3987136,111
Jun 20, 20241.31001.33251.30001.32001.3002173,082
Jun 19, 20241.30501.33751.30001.33001.31002,506,991
Jun 18, 20241.30001.32001.29751.32001.300274,054
Jun 17, 20241.35501.35501.28501.32001.3002137,691
Jun 14, 20241.30501.36001.29001.36001.339650,914
Jun 13, 20241.36501.38501.30001.32001.3002325,228
Jun 12, 20241.36001.37501.35501.37001.349459,170
Jun 11, 20241.38501.39501.36001.36001.339680,208
Jun 07, 20241.42001.42001.36001.38501.3642106,357
Jun 06, 20241.41001.43001.39501.42001.3987108,333
Jun 05, 20241.42501.42501.40001.40001.379029,213
Jun 04, 20241.43001.44251.40501.40501.383955,363
Jun 03, 20241.44001.44001.42501.42501.403632,047
May 31, 20241.43501.45001.41501.43001.408562,696
May 30, 20241.43501.43501.42001.43001.408524,486
May 29, 20241.41001.45501.41001.42001.398715,790
May 28, 20241.39001.44001.38001.39501.374179,624
May 27, 20241.37001.38001.36501.37001.349463,593
May 24, 20241.35501.38001.35501.36001.339646,033
May 23, 20241.37001.37501.35501.36001.3396127,743
May 22, 20241.36001.37001.35501.35501.334761,297
May 21, 20241.37501.39001.36001.36001.3396742,973
May 20, 20241.38501.40001.37001.38501.364265,433
May 17, 20241.37501.39001.37501.38501.364268,864
May 16, 20241.41501.41501.38501.39001.3691285,369
May 15, 20241.47001.47501.41501.42001.398781,223
May 14, 20241.55001.55001.42001.44001.4184292,926
May 13, 20241.60501.62001.56501.62001.595719,733
May 10, 20241.63501.64001.60001.60001.576072,246
May 09, 20241.53001.63501.53001.63501.610541,045
May 08, 20241.60501.63001.53501.53501.512026,707
May 07, 20241.64501.64501.57001.60001.576056,600
May 06, 20241.65501.66001.64001.64501.620328,479
May 03, 20241.69001.69001.64001.67501.649843,944
May 02, 20241.65001.67501.65001.66001.6351111,417
May 01, 20241.61001.68501.60001.64001.6154122,296
Apr 30, 20241.59001.63001.59001.61001.585838,498
Apr 29, 20241.60001.61001.57001.57001.546496,433
Apr 26, 20241.48001.60001.48001.60001.5760202,162
Apr 24, 20241.44501.48001.44501.48001.45789,877
Apr 23, 20241.44001.48001.44001.48001.457822,702
Apr 22, 20241.44501.46001.44001.44001.4184195,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...