Canada markets closed

Fleetwood Limited (FWD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.48000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.44501.48001.44501.48001.48009,877
Apr 23, 20241.44001.48001.44001.48001.480022,702
Apr 22, 20241.44501.46001.44001.44001.4400195,336
Apr 19, 20241.43501.44001.43001.44001.440030,582
Apr 18, 20241.45001.46001.43501.43501.435053,126
Apr 17, 20241.43501.45001.41501.44001.4400108,052
Apr 16, 20241.42501.42501.39001.42501.4250142,213
Apr 15, 20241.44501.44501.42501.43501.4350230,106
Apr 12, 20241.45001.45501.44001.45501.4550244,704
Apr 11, 20241.45001.45001.44501.45001.4500132,522
Apr 10, 20241.45001.45501.44001.45001.450024,030
Apr 09, 20241.46001.46001.44001.44001.4400156,649
Apr 08, 20241.47001.47001.45001.46001.460047,502
Apr 05, 20241.42001.48001.42001.47001.470035,112
Apr 04, 20241.43001.45001.41001.41001.4100178,502
Apr 03, 20241.48001.48001.43001.44001.4400195,453
Apr 02, 20241.50001.50001.42501.48001.4800182,720
Mar 28, 20241.48001.52001.42501.49501.4950304,254
Mar 27, 20241.51501.53501.45001.50501.5050155,997
Mar 26, 20241.48501.52001.48501.52001.5200110,271
Mar 25, 20241.50001.51501.48501.51501.515022,111
Mar 22, 20241.50001.50001.49001.50001.500016,399
Mar 21, 20241.49501.51501.49001.49001.490016,323
Mar 20, 20241.50251.51501.45001.47501.4750274,385
Mar 19, 20241.51751.51751.49501.50501.5050280,714
Mar 18, 20241.54501.54501.50001.54001.5400769,760
Mar 15, 20241.57501.57501.50501.55001.5500118,788
Mar 14, 20241.60001.60001.57001.57501.575079,623
Mar 13, 20241.60001.60001.59001.60001.600049,168
Mar 12, 20241.61001.62501.58001.59001.590077,345
Mar 11, 20241.62001.63501.60001.60001.600044,624
Mar 08, 20241.74001.74001.62001.63001.6300213,658
Mar 07, 20241.77001.77001.74001.74001.740045,347
Mar 06, 20241.85501.86501.70001.76501.7650212,045
Mar 05, 20241.85501.87501.84501.85501.855098,962
Mar 04, 20241.85001.86001.83501.85501.855021,874
Mar 04, 20240.025 Dividend
Mar 01, 20241.85001.92001.82001.86001.8350143,605
Feb 29, 20241.85001.95001.82001.85001.8251157,408
Feb 28, 20241.75001.85001.75001.85001.825174,311
Feb 27, 20241.76001.76001.70501.76001.736311,310
Feb 26, 20241.74001.74501.72501.73001.70678,329
Feb 23, 20241.74001.75501.73751.74001.716653,822
Feb 22, 20241.74001.75001.71001.75001.726521,338
Feb 21, 20241.71001.72001.70501.71001.687098,780
Feb 20, 20241.74001.78001.73501.76001.736329,236
Feb 19, 20241.69001.74001.68001.74001.716644,753
Feb 16, 20241.66501.66501.65501.66001.637776,461
Feb 15, 20241.72501.72501.66501.66501.6426331,089
Feb 14, 20241.77001.77001.72501.73001.706733,537
Feb 13, 20241.77751.77751.76501.77501.751197,978
Feb 12, 20241.73001.80001.73001.79501.770976,415
Feb 09, 20241.76501.77501.73001.73001.706713,331
Feb 08, 20241.74501.78501.73501.76501.741328,381
Feb 07, 20241.72001.73001.72001.72001.69694,033
Feb 06, 20241.72001.72501.72001.72001.69692,432
Feb 05, 20241.73001.75001.72001.72001.69693,655
Feb 02, 20241.74001.74501.73501.74501.72154,395
Feb 01, 20241.74001.74501.73501.73501.711720,261
Jan 31, 20241.74001.77501.74001.74001.716632,997
Jan 30, 20241.70001.75001.70001.74001.71667,688
Jan 29, 20241.72001.72001.67501.70001.677216,982
Jan 25, 20241.72001.72001.70501.71001.68704,673
Jan 24, 20241.76001.76001.66001.67001.6476121,718
Jan 23, 20241.77001.77001.77001.77001.74622,220
Jan 22, 20241.65001.70501.65001.70001.677215,829
Jan 19, 20241.66001.70001.66001.67501.652518,589
Jan 18, 20241.66501.67001.64251.66501.64266,842
Jan 17, 20241.69001.69001.64501.64501.622912,553
Jan 16, 20241.63001.65001.61501.65001.627817,170
Jan 15, 20241.69001.69001.69001.69001.66732
Jan 12, 20241.70001.70001.67001.70001.67726,393
Jan 11, 20241.69001.72501.65001.72501.701842,193
Jan 10, 20241.73001.73001.70001.70001.677227,235
Jan 09, 20241.76001.76001.70001.70001.677210,866
Jan 08, 20241.75001.77001.74001.74001.716618,168
Jan 05, 20241.75001.76501.75001.75001.72651,358
Jan 04, 20241.75501.77501.73501.75001.72656,081
Jan 03, 20241.71501.73001.66501.70501.682110,722
Jan 02, 20241.80001.84001.67001.71501.691946,286
Dec 29, 20231.80001.84501.77001.80001.7758121,241
Dec 28, 20231.79001.80001.75001.80001.775823,773
Dec 27, 20231.67501.73001.63001.70501.682144,424
Dec 22, 20231.58001.64501.54501.63501.61302,770
Dec 21, 20231.66501.66501.59501.59501.573619
Dec 20, 20231.66001.71001.57501.66501.6426220,303
Dec 19, 20231.58001.68001.57501.66001.6377405,769
Dec 18, 20231.55001.58501.54001.58501.56376,086
Dec 15, 20231.50501.55001.50001.51501.4946432,203
Dec 14, 20231.52001.53001.50501.50501.48488,306
Dec 13, 20231.56501.59501.52001.52001.49963,202
Dec 12, 20231.52501.52501.52501.52501.5045-
Dec 11, 20231.56001.57501.50501.52501.504513,081
Dec 08, 20231.51501.57001.50001.57001.548912,584
Dec 07, 20231.53001.53001.49501.51501.4946264,434
Dec 06, 20231.57501.57501.50001.50001.479842,975
Dec 05, 20231.54001.56001.53001.53001.509462,437
Dec 04, 20231.60001.60501.53501.59501.573672,555
Dec 01, 20231.60001.60001.54501.57001.54898,402
Nov 30, 20231.50001.60001.50001.60001.578599,228
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...