Canada Markets closed

Fleetwood Limited (FWD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.38500.0000 (0.00%)
As of 10:02AM AEDT. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.38501.38501.38501.38501.38503,472
Jan 25, 20231.39001.39001.38501.38501.38501,942
Jan 24, 20231.41001.41501.38501.38501.385075,016
Jan 23, 20231.40001.41001.40001.41001.410039,727
Jan 20, 20231.39001.40501.39001.40501.40509,743
Jan 19, 20231.39501.39501.38501.38501.385024,180
Jan 18, 20231.39001.41001.38501.38501.385023,637
Jan 17, 20231.42501.42501.40501.40501.405044,834
Jan 16, 20231.42501.44001.42501.44001.44006,611
Jan 13, 20231.44501.44751.44501.44501.44502,644
Jan 12, 20231.42501.44501.42501.44501.44501,711
Jan 11, 20231.42001.42501.42001.42001.420011,627
Jan 10, 20231.42501.42501.41501.41501.4150965
Jan 09, 20231.42001.42001.41001.41001.4100132
Jan 06, 20231.45001.46001.41501.41501.41509,943
Jan 05, 20231.42001.42001.41001.41001.41006,462
Jan 04, 20231.42001.42001.41001.41001.4100509
Jan 03, 20231.40501.42001.40501.41001.4100754
Dec 30, 20221.42001.42001.40001.42001.42007,964
Dec 29, 20221.40001.42001.40001.42001.42005,348
Dec 28, 20221.40001.40501.40001.40001.40001,012
Dec 23, 20221.45001.45001.40001.40001.400018,834
Dec 22, 20221.45001.45501.45001.45501.455031,772
Dec 21, 20221.45001.46001.45001.46001.46009,902
Dec 20, 20221.41001.41001.41001.41001.4100-
Dec 19, 20221.41001.41001.40501.41001.410019,418
Dec 16, 20221.44001.44501.40001.40501.40501,216
Dec 15, 20221.39501.40001.39501.40001.4000751
Dec 14, 20221.41501.46001.39501.39501.395032,538
Dec 13, 20221.40001.41001.39501.41001.410055,435
Dec 12, 20221.39501.39501.39501.39501.39501,840
Dec 09, 20221.42501.42501.39501.39501.39501,429
Dec 08, 20221.46001.46001.38001.38501.385050,006
Dec 07, 20221.46001.46501.44001.44001.440035,356
Dec 06, 20221.47001.47001.44501.45001.450012,239
Dec 05, 20221.49001.49001.47001.47001.47006,591
Dec 02, 20221.52001.52001.48001.48001.48007,836
Dec 01, 20221.53001.53001.51001.51001.51005,573
Nov 30, 20221.52001.53001.51001.53001.530022,909
Nov 29, 20221.51001.52001.51001.52001.520010,364
Nov 28, 20221.52001.52001.51001.51001.51005,750
Nov 25, 20221.51501.52001.51001.51001.51006,290
Nov 24, 20221.50001.51501.50001.51001.510010,767
Nov 23, 20221.45001.46501.45001.45501.455025,271
Nov 22, 20221.46001.46001.46001.46001.4600-
Nov 21, 20221.52501.52501.46001.46001.46001,712
Nov 18, 20221.47001.47001.47001.47001.4700-
Nov 17, 20221.54001.56001.46001.47001.470016,635
Nov 16, 20221.53501.53501.50001.50001.500023,672
Nov 15, 20221.53001.53501.53001.53501.535014,311
Nov 14, 20221.54001.54001.51001.52501.52506,392
Nov 11, 20221.53001.54001.47001.54001.540025,347
Nov 10, 20221.47001.47001.45001.46001.460024,445
Nov 09, 20221.50001.51001.45001.50001.500011,592
Nov 08, 20221.51001.58001.49001.56501.565038,760
Nov 07, 20221.55001.55501.45001.50001.500051,130
Nov 04, 20221.52501.55501.52501.53501.53504,330
Nov 03, 20221.55001.55501.48501.50501.505039,058
Nov 02, 20221.71001.71501.56501.56501.5650183,417
Nov 01, 20221.71501.72001.71001.71001.71003,720
Oct 31, 20221.71001.73501.67501.71501.715036,828
Oct 28, 20221.71001.74501.68501.69501.695039,177
Oct 27, 20221.73001.73001.71001.71001.71005,004
Oct 26, 20221.72001.75001.71001.71001.710042,489
Oct 25, 20221.68001.68001.68001.68001.6800-
Oct 24, 20221.68001.70501.61001.68001.680064,161
Oct 21, 20221.65501.73001.65501.73001.730018,257
Oct 20, 20221.65501.71001.65001.65001.65006,815
Oct 19, 20221.71501.72001.69001.72001.720028,195
Oct 18, 20221.71501.73001.68001.72001.720081,050
Oct 17, 20221.65501.74001.65001.68501.685018,199
Oct 14, 20221.65001.66501.59501.63001.630019,258
Oct 13, 20221.60001.68501.58001.62001.620079,877
Oct 12, 20221.56001.56001.55001.56001.560086,760
Oct 11, 20221.59501.60001.54751.58001.580026,643
Oct 10, 20221.60501.60501.55001.55001.550023,410
Oct 07, 20221.55001.63501.54001.63501.635047,671
Oct 06, 20221.48001.54501.48001.51501.515027,568
Oct 05, 20221.49501.49501.45001.45501.45509,855
Oct 04, 20221.45501.45501.45501.45501.4550247
Oct 03, 20221.45501.45501.45501.45501.45509
Sept 30, 20221.45001.45501.45001.45001.45002,672
Sept 29, 20221.45501.49501.44001.44001.44008,370
Sept 28, 20221.45001.45001.44001.44001.440014,289
Sept 27, 20221.44001.48001.43501.44001.440012,304
Sept 26, 20221.43501.52001.42001.52001.520020,934
Sept 23, 20221.45001.45001.43001.43501.435016,985
Sept 21, 20221.43001.44501.43001.44501.445031,426
Sept 20, 20221.47001.50001.44001.44001.440013,840
Sept 19, 20221.44501.46001.43001.46001.46005,907
Sept 16, 20221.43501.44501.43001.43001.4300164,039
Sept 15, 20221.49501.49501.40001.41501.415069,134
Sept 14, 20221.51001.51001.45001.45501.455055,369
Sept 13, 20221.54501.54501.46001.49501.495025,180
Sept 12, 20221.54501.54501.46001.50001.500093,303
Sept 09, 20221.48001.55001.48001.51001.5100236,139
Sept 08, 20221.45501.49001.45501.49001.490074,463
Sept 07, 20221.45501.45501.45001.45001.450021,148
Sept 06, 20221.50001.52501.45001.45001.4500183,286
Sept 05, 20221.47501.55501.42501.55501.555024,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...