Canada Markets open in 2 hrs 34 mins

Fleetwood Limited (FWD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.4950-0.0050 (-0.33%)
At close: 05:10PM AEDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20221.46001.49501.45501.46001.460022,570
Sept 01, 20221.50001.51501.40001.50501.505032,012
Aug 31, 20221.55501.55501.48001.55501.5550382,058
Aug 30, 20221.62001.62001.55501.55501.555019,340
Aug 29, 20221.59501.62001.56251.62001.620021,162
Aug 26, 20221.60001.62001.59501.59501.595016,424
Aug 25, 20221.66001.66001.59501.60001.6000295,931
Aug 24, 20221.69001.69001.52501.60001.6000517,214
Aug 23, 20221.70001.74001.70001.74001.740073,402
Aug 22, 20221.72001.74001.69251.74001.740028,347
Aug 19, 20221.72001.72001.70001.70001.7000205,729
Aug 18, 20221.74001.74001.70001.71001.710025,613
Aug 17, 20221.74001.74001.70001.74001.74009,396
Aug 16, 20221.71001.74001.71001.74001.740013,938
Aug 15, 20221.73501.73501.71001.71001.710017,092
Aug 12, 20221.76001.76001.73001.74001.740016,144
Aug 11, 20221.73501.74001.73001.74001.740024,502
Aug 10, 20221.74501.75501.73001.73001.730057,999
Aug 09, 20221.74001.74501.73001.73001.730014,778
Aug 08, 20221.74501.76501.72501.72501.72502,385
Aug 05, 20221.76001.76001.74501.74501.74509,961
Aug 04, 20221.76001.77501.75001.75001.750021,882
Aug 03, 20221.77001.77001.73501.73501.735014,860
Aug 02, 20221.72001.72001.72001.72001.7200-
Aug 01, 20221.75001.75001.70501.72001.7200171,603
Jul 29, 20221.69501.79501.68001.71501.715045,022
Jul 28, 20221.73001.73001.67001.67001.67007,158
Jul 27, 20221.72001.75001.68001.68001.680020,161
Jul 26, 20221.72001.72001.72001.72001.72005
Jul 25, 20221.72001.72001.72001.72001.7200159
Jul 22, 20221.71001.72001.70001.70001.700010,937
Jul 21, 20221.72001.75001.72001.72501.72502,072
Jul 20, 20221.63001.71501.63001.70501.705016,883
Jul 19, 20221.65501.66501.65001.65001.65002,876
Jul 18, 20221.68001.69501.66001.66001.660028,839
Jul 15, 20221.62001.66001.62001.66001.660031,158
Jul 14, 20221.66001.66001.64001.66001.660011,655
Jul 13, 20221.63001.67501.63001.66001.660016,829
Jul 12, 20221.69001.69001.63001.63001.630064,912
Jul 11, 20221.70001.75501.69001.69001.6900209,264
Jul 08, 20221.65001.76001.65001.70001.700061,849
Jul 07, 20221.65001.67501.62251.65001.650081,139
Jul 06, 20221.57001.67001.55501.67001.6700382,188
Jul 05, 20221.52001.58001.52001.57001.570082,867
Jul 04, 20221.41001.52001.41001.52001.5200232,472
Jul 01, 20221.30501.45001.30501.42501.4250403,743
Jun 30, 20221.29001.31501.27001.29501.2950310,517
Jun 29, 20221.31001.36501.25501.32001.3200654,338
Jun 28, 20221.35001.36501.31001.31001.31001,088,197
Jun 27, 20221.51501.51501.35501.36001.36001,745,291
Jun 24, 20221.60501.72001.59501.72001.7200127,074
Jun 23, 20221.65501.65501.64001.65501.655034,825
Jun 22, 20221.65001.66001.61001.64501.645052,043
Jun 21, 20221.50001.67501.50001.63001.630090,185
Jun 20, 20221.50001.52001.49001.51501.515051,682
Jun 17, 20221.47001.51001.47001.49501.495086,200
Jun 16, 20221.50001.56001.48001.52501.5250137,144
Jun 15, 20221.47501.54001.47501.50001.500052,242
Jun 14, 20221.59501.59501.45001.50001.5000450,467
Jun 10, 20221.57001.64001.53001.63501.635056,450
Jun 09, 20221.64001.64001.55501.56001.5600134,877
Jun 08, 20221.63001.64001.59001.64001.6400102,240
Jun 07, 20221.66501.68501.62501.62501.625025,576
Jun 06, 20221.65001.70001.65001.70001.700088,714
Jun 03, 20221.68501.70001.65001.66001.660013,665
Jun 02, 20221.72001.73001.69001.69001.690025,128
Jun 01, 20221.80001.80001.71001.71001.710035,569
May 31, 20221.68001.80001.68001.80001.8000361,201
May 30, 20221.64001.68501.64001.64001.640052,717
May 27, 20221.62001.70001.61501.62501.6250237,650
May 26, 20221.61001.62001.58001.62001.620055,557
May 25, 20221.57001.62501.55001.61001.6100103,967
May 24, 20221.59001.60001.57001.57001.570040,088
May 23, 20221.60001.61001.59001.59001.590051,082
May 20, 20221.65001.66001.59501.61001.6100165,721
May 19, 20221.68001.68501.61001.65001.650047,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...