Fleetwood Limited (FWD.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 10:02AM AEDT. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 3,472 |
| 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 |
| Jan 10, 2023 | 1.4250 | 1.4250 | 1.4150 | 1.4150 | 1.4150 | 965 |
| Jan 09, 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 132 |
| Jan 06, 2023 | 1.4500 | 1.4600 | 1.4150 | 1.4150 | 1.4150 | 9,943 |
| Jan 05, 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 6,462 |
| Jan 04, 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 509 |
| Jan 03, 2023 | 1.4050 | 1.4200 | 1.4050 | 1.4100 | 1.4100 | 754 |
| Dec 30, 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 7,964 |
| Dec 29, 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 5,348 |
| Dec 28, 2022 | 1.4000 | 1.4050 | 1.4000 | 1.4000 | 1.4000 | 1,012 |
| Dec 23, 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 18,834 |
| Dec 22, 2022 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 31,772 |
| Dec 21, 2022 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 9,902 |
| Dec 20, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Dec 19, 2022 | 1.4100 | 1.4100 | 1.4050 | 1.4100 | 1.4100 | 19,418 |
| Dec 16, 2022 | 1.4400 | 1.4450 | 1.4000 | 1.4050 | 1.4050 | 1,216 |
| Dec 15, 2022 | 1.3950 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 751 |
| Dec 14, 2022 | 1.4150 | 1.4600 | 1.3950 | 1.3950 | 1.3950 | 32,538 |
| Dec 13, 2022 | 1.4000 | 1.4100 | 1.3950 | 1.4100 | 1.4100 | 55,435 |
| Dec 12, 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1,840 |
| Dec 09, 2022 | 1.4250 | 1.4250 | 1.3950 | 1.3950 | 1.3950 | 1,429 |
| Dec 08, 2022 | 1.4600 | 1.4600 | 1.3800 | 1.3850 | 1.3850 | 50,006 |
| Dec 07, 2022 | 1.4600 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 35,356 |
| Dec 06, 2022 | 1.4700 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 12,239 |
| Dec 05, 2022 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 6,591 |
| Dec 02, 2022 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 7,836 |
| Dec 01, 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 5,573 |
| Nov 30, 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 22,909 |
| Nov 29, 2022 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 10,364 |
| Nov 28, 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 5,750 |
| Nov 25, 2022 | 1.5150 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 6,290 |
| Nov 24, 2022 | 1.5000 | 1.5150 | 1.5000 | 1.5100 | 1.5100 | 10,767 |
| Nov 23, 2022 | 1.4500 | 1.4650 | 1.4500 | 1.4550 | 1.4550 | 25,271 |
| Nov 22, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Nov 21, 2022 | 1.5250 | 1.5250 | 1.4600 | 1.4600 | 1.4600 | 1,712 |
| Nov 18, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Nov 17, 2022 | 1.5400 | 1.5600 | 1.4600 | 1.4700 | 1.4700 | 16,635 |
| Nov 16, 2022 | 1.5350 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | 23,672 |
| Nov 15, 2022 | 1.5300 | 1.5350 | 1.5300 | 1.5350 | 1.5350 | 14,311 |
| Nov 14, 2022 | 1.5400 | 1.5400 | 1.5100 | 1.5250 | 1.5250 | 6,392 |
| Nov 11, 2022 | 1.5300 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 25,347 |
| Nov 10, 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 24,445 |
| Nov 09, 2022 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 11,592 |
| Nov 08, 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5650 | 1.5650 | 38,760 |
| Nov 07, 2022 | 1.5500 | 1.5550 | 1.4500 | 1.5000 | 1.5000 | 51,130 |
| Nov 04, 2022 | 1.5250 | 1.5550 | 1.5250 | 1.5350 | 1.5350 | 4,330 |
| Nov 03, 2022 | 1.5500 | 1.5550 | 1.4850 | 1.5050 | 1.5050 | 39,058 |
| Nov 02, 2022 | 1.7100 | 1.7150 | 1.5650 | 1.5650 | 1.5650 | 183,417 |
| Nov 01, 2022 | 1.7150 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 3,720 |
| Oct 31, 2022 | 1.7100 | 1.7350 | 1.6750 | 1.7150 | 1.7150 | 36,828 |
| Oct 28, 2022 | 1.7100 | 1.7450 | 1.6850 | 1.6950 | 1.6950 | 39,177 |
| Oct 27, 2022 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 5,004 |
| Oct 26, 2022 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 42,489 |
| Oct 25, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Oct 24, 2022 | 1.6800 | 1.7050 | 1.6100 | 1.6800 | 1.6800 | 64,161 |
| Oct 21, 2022 | 1.6550 | 1.7300 | 1.6550 | 1.7300 | 1.7300 | 18,257 |
| Oct 20, 2022 | 1.6550 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 6,815 |
| Oct 19, 2022 | 1.7150 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 28,195 |
| Oct 18, 2022 | 1.7150 | 1.7300 | 1.6800 | 1.7200 | 1.7200 | 81,050 |
| Oct 17, 2022 | 1.6550 | 1.7400 | 1.6500 | 1.6850 | 1.6850 | 18,199 |
| Oct 14, 2022 | 1.6500 | 1.6650 | 1.5950 | 1.6300 | 1.6300 | 19,258 |
| Oct 13, 2022 | 1.6000 | 1.6850 | 1.5800 | 1.6200 | 1.6200 | 79,877 |
| Oct 12, 2022 | 1.5600 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 86,760 |
| Oct 11, 2022 | 1.5950 | 1.6000 | 1.5475 | 1.5800 | 1.5800 | 26,643 |
| Oct 10, 2022 | 1.6050 | 1.6050 | 1.5500 | 1.5500 | 1.5500 | 23,410 |
| Oct 07, 2022 | 1.5500 | 1.6350 | 1.5400 | 1.6350 | 1.6350 | 47,671 |
| Oct 06, 2022 | 1.4800 | 1.5450 | 1.4800 | 1.5150 | 1.5150 | 27,568 |
| Oct 05, 2022 | 1.4950 | 1.4950 | 1.4500 | 1.4550 | 1.4550 | 9,855 |
| Oct 04, 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 247 |
| Oct 03, 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 9 |
| Sept 30, 2022 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | 2,672 |
| Sept 29, 2022 | 1.4550 | 1.4950 | 1.4400 | 1.4400 | 1.4400 | 8,370 |
| Sept 28, 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 14,289 |
| Sept 27, 2022 | 1.4400 | 1.4800 | 1.4350 | 1.4400 | 1.4400 | 12,304 |
| Sept 26, 2022 | 1.4350 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 20,934 |
| Sept 23, 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4350 | 1.4350 | 16,985 |
| Sept 21, 2022 | 1.4300 | 1.4450 | 1.4300 | 1.4450 | 1.4450 | 31,426 |
| Sept 20, 2022 | 1.4700 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 13,840 |
| Sept 19, 2022 | 1.4450 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 5,907 |
| Sept 16, 2022 | 1.4350 | 1.4450 | 1.4300 | 1.4300 | 1.4300 | 164,039 |
| Sept 15, 2022 | 1.4950 | 1.4950 | 1.4000 | 1.4150 | 1.4150 | 69,134 |
| Sept 14, 2022 | 1.5100 | 1.5100 | 1.4500 | 1.4550 | 1.4550 | 55,369 |
| Sept 13, 2022 | 1.5450 | 1.5450 | 1.4600 | 1.4950 | 1.4950 | 25,180 |
| Sept 12, 2022 | 1.5450 | 1.5450 | 1.4600 | 1.5000 | 1.5000 | 93,303 |
| Sept 09, 2022 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 236,139 |
| Sept 08, 2022 | 1.4550 | 1.4900 | 1.4550 | 1.4900 | 1.4900 | 74,463 |
| Sept 07, 2022 | 1.4550 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | 21,148 |
| Sept 06, 2022 | 1.5000 | 1.5250 | 1.4500 | 1.4500 | 1.4500 | 183,286 |
| Sept 05, 2022 | 1.4750 | 1.5550 | 1.4250 | 1.5550 | 1.5550 | 24,215 |
| *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.
