New Zealand markets open in 2 hours 57 minutes

Flight Centre Travel Group Limited (FLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.67-0.28 (-2.34%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Oct 202011.6011.7311.1911.6711.674,994,923
28 Oct 202012.4312.4311.9311.9511.954,300,525
27 Oct 202013.0313.0512.4612.5312.533,818,560
26 Oct 202013.4213.6413.1813.1813.183,631,111
23 Oct 202013.8813.9013.3413.3813.383,053,435
22 Oct 202013.6213.7213.3213.6113.612,074,390
21 Oct 202013.5213.9813.5213.7313.733,300,543
20 Oct 202013.2613.4913.1313.4813.481,965,755
19 Oct 202013.0813.3513.0813.2613.262,503,113
16 Oct 202013.1213.3913.0013.0013.003,546,464
15 Oct 202013.3313.5313.0113.1213.123,286,734
14 Oct 202014.2014.2213.2613.2813.287,488,962
13 Oct 202014.2814.4914.1614.3914.392,039,783
12 Oct 202014.3014.3513.9814.2514.251,840,713
09 Oct 202014.3614.4414.1514.3014.301,812,993
08 Oct 202014.6014.7014.3014.3614.361,946,806
07 Oct 202014.5914.6614.2614.5114.513,372,728
06 Oct 202014.5914.6614.4114.6014.602,838,572
05 Oct 202014.3014.5614.2214.4314.432,386,479
02 Oct 202014.1514.4813.9513.9813.984,212,706
01 Oct 202013.9014.1813.7114.1614.163,114,082
30 Sep 202013.9314.1913.7613.7713.773,801,986
29 Sep 202014.2814.6613.8513.9813.984,460,019
28 Sep 202013.4514.2313.3713.9613.965,598,980
25 Sep 202013.8013.9013.1613.2013.204,078,588
24 Sep 202013.3514.0613.2213.6213.624,142,217
23 Sep 202013.1013.6812.9513.6813.685,274,497
22 Sep 202013.1013.1412.7712.8512.855,545,029
21 Sep 202013.3313.4813.1213.4013.402,699,610
18 Sep 202013.1313.3813.0413.2213.223,603,625
17 Sep 202013.3713.7613.0913.0913.093,378,310
16 Sep 202013.1813.3212.8413.3013.302,584,863
15 Sep 202013.4813.4813.0513.0613.062,582,682
14 Sep 202012.6413.4612.6013.4413.443,946,764
11 Sep 202012.6812.7312.4312.4712.472,105,803
10 Sep 202013.2013.2612.7112.7912.792,669,637
09 Sep 202012.9813.2512.8713.0213.023,258,047
08 Sep 202013.1013.5013.1013.5013.503,268,419
07 Sep 202012.6513.1412.5013.0313.032,378,919
04 Sep 202012.4012.8312.1812.7012.702,483,064
03 Sep 202012.6613.1512.6412.9012.903,211,751
02 Sep 202012.5612.6411.9612.4312.433,749,150
01 Sep 202013.0613.1312.4012.4712.474,129,863
31 Aug 202013.1913.4613.0013.2313.232,601,404
28 Aug 202012.6013.3212.6013.1813.183,621,685
27 Aug 202012.7012.9412.2512.5812.583,170,835
26 Aug 202013.2813.2912.5812.6112.613,371,171
25 Aug 202012.8413.4412.8413.2913.294,138,410
24 Aug 202012.5112.7512.3012.5112.512,481,061
21 Aug 202011.7012.5811.6212.5112.515,699,693
20 Aug 202011.7911.8211.5211.6811.681,863,905
19 Aug 202011.4912.1111.4611.8111.813,561,131
18 Aug 202012.0312.1111.2211.4011.403,956,736
17 Aug 202012.1812.2011.9312.0712.072,716,224
14 Aug 202012.3512.4911.8212.2212.223,189,660
13 Aug 202012.1412.3811.9712.2812.284,251,459
12 Aug 202011.8212.1611.3511.6911.692,950,919
11 Aug 202011.1611.8211.1311.7011.704,431,797
10 Aug 202010.7911.1410.5711.0411.043,238,329
07 Aug 202010.0110.7110.0110.6310.633,803,394
06 Aug 202010.0010.199.9310.0010.002,833,938
05 Aug 202010.0010.129.769.859.853,522,929
04 Aug 202010.0010.199.929.989.982,397,724
03 Aug 202010.2910.339.879.899.894,498,792
31 Jul 202010.2810.5910.1210.5910.592,412,966
30 Jul 202010.4510.5910.2410.2910.291,468,673
29 Jul 202010.3810.6310.3210.4510.451,572,629
28 Jul 202010.6810.7410.3910.4310.432,252,315
27 Jul 202010.7610.8310.5110.7810.781,566,466
24 Jul 202010.9511.1910.8310.8810.881,734,615
23 Jul 202010.7611.2310.7411.2111.212,600,409
22 Jul 202011.0611.1910.7410.8210.822,497,177
21 Jul 202010.3011.0410.2911.0411.042,973,286
20 Jul 202010.4010.4110.1110.2810.282,245,423
17 Jul 202010.7410.7610.2210.4610.463,073,253
16 Jul 202010.8011.3510.4710.7610.763,709,157
15 Jul 202010.4610.6010.1510.4010.402,518,712
14 Jul 202010.3010.3810.1010.2710.273,860,302
13 Jul 202010.7410.9210.3010.4110.412,816,902
10 Jul 202010.7810.8210.5210.5410.543,970,211
09 Jul 202011.1811.2810.7710.8110.812,836,221
08 Jul 202010.8511.1710.6811.1111.113,080,653
07 Jul 202011.6411.7710.9310.9810.983,418,508
06 Jul 202011.3711.6711.2011.4411.442,616,756
03 Jul 202012.2512.3011.2411.4011.402,883,242
02 Jul 202011.7012.1111.4911.9511.953,973,962
01 Jul 202011.2511.9111.1411.4711.475,117,236
30 Jun 202011.1211.2910.9111.1211.124,884,721
29 Jun 202010.8010.8010.5010.7510.754,692,704
26 Jun 202011.4611.9011.0411.3211.325,520,345
25 Jun 202012.2812.2811.3711.4611.468,208,161
24 Jun 202013.1613.4212.8812.8812.882,568,959
23 Jun 202013.2013.4212.7313.1113.113,769,682
22 Jun 202013.1613.2012.6713.0513.055,415,817
19 Jun 202013.3614.2313.3613.6113.616,698,462
18 Jun 202013.5513.5513.0013.2013.204,928,189
17 Jun 202014.4914.5313.4813.7313.735,507,247
16 Jun 202013.9914.2413.6014.1014.106,439,327
15 Jun 202014.8015.0013.0213.0813.087,765,232
12 Jun 202013.9814.6013.0114.3014.309,849,328
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...