Fleetwood Limited (FWD.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Sept 02, 2022 | 1.4600 | 1.4950 | 1.4550 | 1.4600 | 1.4600 | 22,570 |
| Sept 01, 2022 | 1.5000 | 1.5150 | 1.4000 | 1.5050 | 1.5050 | 32,012 |
| Aug 31, 2022 | 1.5550 | 1.5550 | 1.4800 | 1.5550 | 1.5550 | 382,058 |
| Aug 30, 2022 | 1.6200 | 1.6200 | 1.5550 | 1.5550 | 1.5550 | 19,340 |
| Aug 29, 2022 | 1.5950 | 1.6200 | 1.5625 | 1.6200 | 1.6200 | 21,162 |
| Aug 26, 2022 | 1.6000 | 1.6200 | 1.5950 | 1.5950 | 1.5950 | 16,424 |
| Aug 25, 2022 | 1.6600 | 1.6600 | 1.5950 | 1.6000 | 1.6000 | 295,931 |
| Aug 24, 2022 | 1.6900 | 1.6900 | 1.5250 | 1.6000 | 1.6000 | 517,214 |
| Aug 23, 2022 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 73,402 |
| Aug 22, 2022 | 1.7200 | 1.7400 | 1.6925 | 1.7400 | 1.7400 | 28,347 |
| Aug 19, 2022 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 205,729 |
| Aug 18, 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 25,613 |
| Aug 17, 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 9,396 |
| Aug 16, 2022 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 13,938 |
| Aug 15, 2022 | 1.7350 | 1.7350 | 1.7100 | 1.7100 | 1.7100 | 17,092 |
| Aug 12, 2022 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 16,144 |
| Aug 11, 2022 | 1.7350 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 24,502 |
| Aug 10, 2022 | 1.7450 | 1.7550 | 1.7300 | 1.7300 | 1.7300 | 57,999 |
| Aug 09, 2022 | 1.7400 | 1.7450 | 1.7300 | 1.7300 | 1.7300 | 14,778 |
| Aug 08, 2022 | 1.7450 | 1.7650 | 1.7250 | 1.7250 | 1.7250 | 2,385 |
| Aug 05, 2022 | 1.7600 | 1.7600 | 1.7450 | 1.7450 | 1.7450 | 9,961 |
| Aug 04, 2022 | 1.7600 | 1.7750 | 1.7500 | 1.7500 | 1.7500 | 21,882 |
| Aug 03, 2022 | 1.7700 | 1.7700 | 1.7350 | 1.7350 | 1.7350 | 14,860 |
| Aug 02, 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Aug 01, 2022 | 1.7500 | 1.7500 | 1.7050 | 1.7200 | 1.7200 | 171,603 |
| Jul 29, 2022 | 1.6950 | 1.7950 | 1.6800 | 1.7150 | 1.7150 | 45,022 |
| Jul 28, 2022 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 7,158 |
| Jul 27, 2022 | 1.7200 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 20,161 |
| Jul 26, 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 5 |
| Jul 25, 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 159 |
| Jul 22, 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 10,937 |
| Jul 21, 2022 | 1.7200 | 1.7500 | 1.7200 | 1.7250 | 1.7250 | 2,072 |
| Jul 20, 2022 | 1.6300 | 1.7150 | 1.6300 | 1.7050 | 1.7050 | 16,883 |
| Jul 19, 2022 | 1.6550 | 1.6650 | 1.6500 | 1.6500 | 1.6500 | 2,876 |
| Jul 18, 2022 | 1.6800 | 1.6950 | 1.6600 | 1.6600 | 1.6600 | 28,839 |
| Jul 15, 2022 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 31,158 |
| Jul 14, 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 11,655 |
| Jul 13, 2022 | 1.6300 | 1.6750 | 1.6300 | 1.6600 | 1.6600 | 16,829 |
| Jul 12, 2022 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 64,912 |
| Jul 11, 2022 | 1.7000 | 1.7550 | 1.6900 | 1.6900 | 1.6900 | 209,264 |
| Jul 08, 2022 | 1.6500 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 61,849 |
| Jul 07, 2022 | 1.6500 | 1.6750 | 1.6225 | 1.6500 | 1.6500 | 81,139 |
| Jul 06, 2022 | 1.5700 | 1.6700 | 1.5550 | 1.6700 | 1.6700 | 382,188 |
| Jul 05, 2022 | 1.5200 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 82,867 |
| Jul 04, 2022 | 1.4100 | 1.5200 | 1.4100 | 1.5200 | 1.5200 | 232,472 |
| Jul 01, 2022 | 1.3050 | 1.4500 | 1.3050 | 1.4250 | 1.4250 | 403,743 |
| Jun 30, 2022 | 1.2900 | 1.3150 | 1.2700 | 1.2950 | 1.2950 | 310,517 |
| Jun 29, 2022 | 1.3100 | 1.3650 | 1.2550 | 1.3200 | 1.3200 | 654,338 |
| Jun 28, 2022 | 1.3500 | 1.3650 | 1.3100 | 1.3100 | 1.3100 | 1,088,197 |
| Jun 27, 2022 | 1.5150 | 1.5150 | 1.3550 | 1.3600 | 1.3600 | 1,745,291 |
| Jun 24, 2022 | 1.6050 | 1.7200 | 1.5950 | 1.7200 | 1.7200 | 127,074 |
| Jun 23, 2022 | 1.6550 | 1.6550 | 1.6400 | 1.6550 | 1.6550 | 34,825 |
| Jun 22, 2022 | 1.6500 | 1.6600 | 1.6100 | 1.6450 | 1.6450 | 52,043 |
| Jun 21, 2022 | 1.5000 | 1.6750 | 1.5000 | 1.6300 | 1.6300 | 90,185 |
| Jun 20, 2022 | 1.5000 | 1.5200 | 1.4900 | 1.5150 | 1.5150 | 51,682 |
| Jun 17, 2022 | 1.4700 | 1.5100 | 1.4700 | 1.4950 | 1.4950 | 86,200 |
| Jun 16, 2022 | 1.5000 | 1.5600 | 1.4800 | 1.5250 | 1.5250 | 137,144 |
| Jun 15, 2022 | 1.4750 | 1.5400 | 1.4750 | 1.5000 | 1.5000 | 52,242 |
| Jun 14, 2022 | 1.5950 | 1.5950 | 1.4500 | 1.5000 | 1.5000 | 450,467 |
| Jun 10, 2022 | 1.5700 | 1.6400 | 1.5300 | 1.6350 | 1.6350 | 56,450 |
| Jun 09, 2022 | 1.6400 | 1.6400 | 1.5550 | 1.5600 | 1.5600 | 134,877 |
| Jun 08, 2022 | 1.6300 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 102,240 |
| Jun 07, 2022 | 1.6650 | 1.6850 | 1.6250 | 1.6250 | 1.6250 | 25,576 |
| Jun 06, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 88,714 |
| Jun 03, 2022 | 1.6850 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 13,665 |
| Jun 02, 2022 | 1.7200 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 25,128 |
| Jun 01, 2022 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 35,569 |
| May 31, 2022 | 1.6800 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 361,201 |
| May 30, 2022 | 1.6400 | 1.6850 | 1.6400 | 1.6400 | 1.6400 | 52,717 |
| May 27, 2022 | 1.6200 | 1.7000 | 1.6150 | 1.6250 | 1.6250 | 237,650 |
| May 26, 2022 | 1.6100 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 55,557 |
| May 25, 2022 | 1.5700 | 1.6250 | 1.5500 | 1.6100 | 1.6100 | 103,967 |
| May 24, 2022 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 40,088 |
| May 23, 2022 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 51,082 |
| May 20, 2022 | 1.6500 | 1.6600 | 1.5950 | 1.6100 | 1.6100 | 165,721 |
| May 19, 2022 | 1.6800 | 1.6850 | 1.6100 | 1.6500 | 1.6500 | 47,541 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
