Flight Centre Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 20.220 | 21.000 | 20.100 | 20.410 | 18.509 | 2,168,432 |
| 2021-10-29 | 20.240 | 20.340 | 19.930 | 19.990 | 18.128 | 1,309,624 |
| 2021-10-28 | 20.000 | 20.330 | 19.620 | 20.140 | 18.264 | 1,531,802 |
| 2021-10-27 | 19.620 | 20.100 | 19.550 | 20.010 | 18.146 | 2,028,318 |
| 2021-10-26 | 19.850 | 20.000 | 19.500 | 19.560 | 17.738 | 2,402,413 |
| 2021-10-25 | 20.500 | 20.700 | 19.760 | 19.850 | 18.001 | 2,367,025 |
| 2021-10-22 | 20.550 | 21.030 | 20.195 | 20.290 | 18.400 | 3,756,726 |
| 2021-10-21 | 21.220 | 21.380 | 19.830 | 20.390 | 18.491 | 8,738,885 |
| 2021-10-20 | 22.800 | 22.900 | 21.360 | 21.650 | 19.633 | 4,100,991 |
| 2021-10-19 | 22.640 | 22.950 | 22.320 | 22.740 | 20.622 | 1,700,843 |
| 2021-10-18 | 23.020 | 23.550 | 22.590 | 22.660 | 20.549 | 2,163,679 |
| 2021-10-15 | 21.810 | 22.980 | 21.720 | 22.560 | 20.458 | 2,110,712 |
| 2021-10-14 | 22.140 | 22.140 | 21.600 | 21.740 | 19.715 | 1,259,487 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.3000 AUD |
| 2026-03-25 | 0.1200 AUD |
| 2025-09-17 | 0.2900 AUD |
| 2025-03-26 | 0.1100 AUD |
| 2024-09-18 | 0.3000 AUD |
| 2024-03-26 | 0.1000 AUD |
| 2023-09-20 | 0.1800 AUD |
| 2020-03-26 | 0.4000 AUD |
| 2019-09-12 | 0.8822 AUD |
| 2019-03-21 | 1.8814 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.