Flight Centre Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 12.460 | 12.940 | 12.180 | 12.230 | 11.769 | 2,181,319 |
| 2025-11-11 | 11.900 | 12.130 | 11.900 | 12.110 | 11.654 | 1,931,396 |
| 2025-11-10 | 11.700 | 11.850 | 11.640 | 11.820 | 11.375 | 1,114,000 |
| 2025-11-07 | 11.700 | 11.770 | 11.430 | 11.460 | 11.028 | 1,111,811 |
| 2025-11-06 | 11.990 | 12.030 | 11.630 | 11.700 | 11.259 | 1,071,940 |
| 2025-11-05 | 12.180 | 12.210 | 11.770 | 11.860 | 11.413 | 1,365,493 |
| 2025-11-04 | 12.190 | 12.240 | 12.060 | 12.210 | 11.750 | 634,535 |
| 2025-11-03 | 12.390 | 12.390 | 12.120 | 12.190 | 11.731 | 843,432 |
| 2025-10-31 | 12.240 | 12.400 | 12.180 | 12.310 | 11.846 | 972,509 |
| 2025-10-30 | 12.080 | 12.400 | 12.000 | 12.310 | 11.846 | 1,139,713 |
| 2025-10-29 | 12.220 | 12.330 | 12.090 | 12.150 | 11.692 | 740,176 |
| 2025-10-28 | 12.300 | 12.390 | 12.150 | 12.240 | 11.779 | 1,056,009 |
| 2025-10-27 | 12.380 | 12.420 | 12.200 | 12.350 | 11.885 | 753,029 |
| 2025-10-24 | 12.000 | 12.400 | 11.980 | 12.380 | 11.914 | 1,702,987 |
← NewerPage 5 of 5 · 254 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.