Fleetpartners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.110 | 5.140 | 5.090 | 5.140 | 5.140 | 936,355 |
| 2026-10-21 | 5.070 | 5.110 | 5.070 | 5.100 | 5.100 | 878,766 |
| 2026-10-20 | 5.110 | 5.120 | 5.060 | 5.070 | 5.070 | 2,634,473 |
| 2026-10-19 | 5.100 | 5.140 | 5.100 | 5.110 | 5.110 | 4,300,273 |
| 2026-10-16 | 4.740 | 4.790 | 4.740 | 4.770 | 4.770 | 254,997 |
| 2026-10-15 | 4.750 | 4.750 | 4.700 | 4.740 | 4.740 | 733,423 |
| 2026-10-14 | 4.740 | 4.760 | 4.720 | 4.750 | 4.750 | 477,786 |
| 2026-10-13 | 4.750 | 4.780 | 4.710 | 4.730 | 4.730 | 534,551 |
| 2026-10-12 | 4.750 | 4.760 | 4.680 | 4.750 | 4.750 | 347,311 |
| 2026-10-09 | 4.710 | 4.750 | 4.700 | 4.750 | 4.750 | 307,217 |
| 2026-10-08 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 1,702,386 |
| 2026-10-07 | 4.670 | 4.720 | 4.660 | 4.720 | 4.720 | 997,438 |
| 2026-10-06 | 4.680 | 4.700 | 4.650 | 4.660 | 4.660 | 385,985 |
| 2026-10-05 | 4.690 | 4.720 | 4.650 | 4.670 | 4.670 | 297,326 |
| 2026-10-02 | 4.660 | 4.690 | 4.640 | 4.670 | 4.670 | 134,340 |
| 2026-10-01 | 4.630 | 4.670 | 4.630 | 4.660 | 4.660 | 875,194 |
| 2026-09-30 | 4.650 | 4.690 | 4.620 | 4.630 | 4.630 | 508,416 |
| 2026-09-29 | 4.620 | 4.640 | 4.600 | 4.640 | 4.640 | 963,121 |
| 2026-09-28 | 4.650 | 4.660 | 4.570 | 4.610 | 4.610 | 1,073,243 |
| 2026-09-25 | 4.660 | 4.660 | 4.620 | 4.630 | 4.630 | 291,555 |
| 2026-09-24 | 4.630 | 4.670 | 4.610 | 4.650 | 4.650 | 768,477 |
| 2026-09-23 | 4.660 | 4.690 | 4.640 | 4.660 | 4.660 | 528,585 |
| 2026-09-22 | 4.730 | 4.730 | 4.630 | 4.670 | 4.670 | 1,775,224 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.1190 AUD |
| 2025-12-15 | 0.1360 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.