Canada Markets closed

Fleetwood Limited (FWD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.3000-0.0100 (-0.43%)
At close: 04:10PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 20222.32002.33002.25002.30002.300019,762
Jan. 25, 20222.30002.33002.25002.31002.3100106,538
Jan. 24, 20222.30002.33002.23002.30002.3000101,248
Jan. 21, 20222.28002.34002.25002.32002.320098,486
Jan. 20, 20222.34002.34002.28002.28002.280019,352
Jan. 19, 20222.32002.35002.32002.34002.340018,051
Jan. 18, 20222.35002.37002.33002.36002.360036,115
Jan. 17, 20222.42002.42002.37002.37002.370021,793
Jan. 14, 20222.43002.44002.40002.42002.420058,346
Jan. 13, 20222.50002.50002.40002.43002.430059,549
Jan. 12, 20222.46002.55002.46002.50002.5000460,690
Jan. 11, 20222.44002.48002.44002.46002.4600482,899
Jan. 10, 20222.44002.46002.44002.44002.440039,870
Jan. 07, 20222.44002.46002.42002.43002.430017,689
Jan. 06, 20222.46002.48002.44002.44002.440032,652
Jan. 05, 20222.41002.41002.41002.41002.4100147
Jan. 04, 20222.40002.43002.38002.40002.400039,165
Dec. 31, 20212.52002.52002.47002.48002.480072,420
Dec. 30, 20212.50002.52002.48002.52002.520037,156
Dec. 29, 20212.32002.51002.32002.42002.4200103,293
Dec. 24, 20212.40002.40002.36002.36002.360010,088
Dec. 23, 20212.37002.41002.37002.40002.400025,758
Dec. 22, 20212.38002.39002.36002.36002.360013,456
Dec. 21, 20212.33002.39002.33002.36002.360012,534
Dec. 20, 20212.34002.37002.33002.33002.330055,453
Dec. 17, 20212.33002.34002.31002.33002.330052,595
Dec. 16, 20212.40002.40002.31002.34002.340052,715
Dec. 15, 20212.39002.41002.35002.41002.410079,626
Dec. 14, 20212.40002.40002.38002.40002.400047,645
Dec. 13, 20212.40002.40002.34002.40002.4000231,218
Dec. 10, 20212.39002.40002.32002.40002.400093,744
Dec. 09, 20212.36502.42002.35002.40002.4000228,887
Dec. 08, 20212.34002.37002.33502.37002.370019,454
Dec. 07, 20212.31002.34002.31002.34002.3400767,353
Dec. 06, 20212.33002.34002.30002.32002.320088,819
Dec. 03, 20212.34002.35002.31002.33002.3300112,324
Dec. 02, 20212.36002.36002.34002.34002.340081,819
Dec. 01, 20212.37002.37002.33002.34002.340051,647
Nov. 30, 20212.28002.34002.27002.33002.3300173,637
Nov. 29, 20212.22002.30002.22002.28002.280098,935
Nov. 26, 20212.22002.24002.22002.22002.220049,033
Nov. 25, 20212.21002.22002.20002.21002.210039,897
Nov. 24, 20212.24002.28002.21002.21002.210018,910
Nov. 23, 20212.24002.25002.21002.25002.2500104,824
Nov. 22, 20212.30002.30002.23002.24002.240046,404
Nov. 19, 20212.26002.31002.24002.31002.3100114,771
Nov. 18, 20212.31002.31002.26002.27002.270036,250
Nov. 17, 20212.31002.32002.26002.28002.2800182,846
Nov. 16, 20212.30002.30002.26002.27002.270068,164
Nov. 15, 20212.32002.32002.22002.28002.280070,740
Nov. 12, 20212.27002.27002.22002.27002.270043,858
Nov. 11, 20212.25002.27502.23002.23002.230096,243
Nov. 10, 20212.31002.31002.25002.25002.250037,824
Nov. 09, 20212.25002.30002.25002.30002.300089,216
Nov. 08, 20212.30002.30002.25002.25002.250097,549
Nov. 05, 20212.33002.34002.28002.29002.290072,164
Nov. 04, 20212.34002.34002.32002.34002.3400288,562
Nov. 03, 20212.36002.37002.32002.32002.320045,405
Nov. 02, 20212.35002.39002.32002.33002.330011,333
Nov. 01, 20212.42002.42002.34002.35002.350042,105
Oct. 29, 20212.52002.52002.39002.39002.390084,745
Oct. 28, 20212.50002.51002.45002.47002.4700425,363
Oct. 27, 20212.50002.52002.47002.47002.470047,257
Oct. 26, 20212.53002.55002.50002.51002.510053,718
Oct. 25, 20212.53002.58002.50002.53002.530037,899
Oct. 22, 20212.52002.54002.51002.52002.520030,254
Oct. 21, 20212.49002.57002.48002.52002.520093,299
Oct. 20, 20212.46002.51002.46002.49002.490010,919
Oct. 19, 20212.54002.57002.46002.46002.46008,994,117
Oct. 18, 20212.55002.61002.53002.54002.5400129,970
Oct. 15, 20212.48002.55002.47002.54002.5400144,172
Oct. 14, 20212.37002.52002.37002.47002.470087,881
Oct. 13, 20212.35002.38002.33002.35002.350039,211
Oct. 12, 20212.28002.35002.26002.32002.320019,762
Oct. 11, 20212.26002.27002.26002.27002.2700165,936
Oct. 08, 20212.27002.29002.26002.26002.260045,582
Oct. 07, 20212.31002.32002.27002.27002.270056,428
Oct. 06, 20212.29002.35002.29002.29002.2900155,288
Oct. 05, 20212.29002.31002.26002.28002.280099,014
Oct. 04, 20212.25002.30002.25002.29002.290019,262
Oct. 01, 20212.29002.31002.26002.30002.3000163,816
Sep. 30, 20212.30002.30002.23002.27002.2700122,797
Sep. 29, 20212.30002.30002.27002.30002.3000134,332
Sep. 28, 20212.32002.39502.31002.32002.3200354,158
Sep. 27, 20212.32002.35002.30002.32002.3200238,549
Sep. 24, 20212.26002.35002.17002.27002.2700348,979
Sep. 23, 20212.40002.40502.36002.39002.390020,295
Sep. 22, 20212.41002.41002.39002.40002.400060,672
Sep. 21, 20212.41002.41002.36002.41002.410044,635
Sep. 20, 20212.44002.46002.40002.40002.400084,383
Sep. 17, 20212.38002.44002.38002.44002.440080,531
Sep. 16, 20212.42002.42002.36002.40002.400076,765
Sep. 15, 20212.41002.42002.35002.42002.420021,677
Sep. 14, 20212.42002.42002.36002.37002.370020,228
Sep. 13, 20212.36002.41502.36002.41002.410058,387
Sep. 10, 20212.42002.44002.33002.36002.360029,351
Sep. 09, 20212.36002.39002.36002.37002.370046,895
Sep. 08, 20212.42002.45002.40002.44002.4400204,364
Sep. 07, 20212.46002.48002.37002.39002.390071,414
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...