Freightways Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 0 |
| 2024-03-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 0 |
| 2024-03-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 316 |
| 2024-03-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 0 |
| 2024-03-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 0 |
| 2024-03-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 0 |
| 2024-03-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 0 |
| 2024-03-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.083 | 5,000 |
| 2024-03-07 | 7.770 | 7.770 | 7.770 | 7.770 | 7.102 | 316 |
| 2024-03-06 | 7.750 | 7.750 | 7.750 | 7.750 | 6.930 | 0 |
| 2024-03-05 | 7.750 | 7.750 | 7.750 | 7.750 | 6.930 | 0 |
| 2024-03-04 | 7.750 | 7.750 | 7.750 | 7.750 | 6.930 | 2,132 |
| 2024-03-01 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 126 |
| 2024-02-29 | 7.870 | 7.870 | 7.870 | 7.870 | 7.037 | 0 |
| 2024-02-28 | 7.870 | 7.870 | 7.870 | 7.870 | 7.037 | 158 |
| 2024-02-27 | 7.880 | 7.880 | 7.880 | 7.880 | 7.046 | 0 |
| 2024-02-26 | 7.880 | 7.880 | 7.880 | 7.880 | 7.046 | 0 |
| 2024-02-23 | 7.880 | 7.880 | 7.880 | 7.880 | 7.046 | 0 |
| 2024-02-22 | 7.880 | 7.880 | 7.880 | 7.880 | 7.046 | 0 |
| 2024-02-21 | 7.880 | 7.880 | 7.880 | 7.880 | 7.046 | 0 |
| 2024-02-20 | 7.880 | 7.880 | 7.880 | 7.880 | 7.046 | 1,054 |
| 2024-02-19 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2024-02-16 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2024-02-15 | 7.620 | 7.620 | 7.610 | 7.610 | 6.805 | 2,044 |
| 2024-02-14 | 7.600 | 7.600 | 7.600 | 7.600 | 6.796 | 2,108 |
| 2024-02-13 | 7.700 | 7.700 | 7.700 | 7.700 | 6.885 | 0 |
| 2024-02-12 | 7.700 | 7.700 | 7.700 | 7.700 | 6.885 | 650 |
| 2024-02-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.020 | 0 |
| 2024-02-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.020 | 64 |
| 2024-02-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.002 | 0 |
| 2024-02-06 | 7.830 | 7.830 | 7.830 | 7.830 | 7.002 | 0 |
| 2024-02-05 | 7.830 | 7.830 | 7.830 | 7.830 | 7.002 | 0 |
| 2024-02-02 | 7.830 | 7.830 | 7.830 | 7.830 | 7.002 | 0 |
| 2024-02-01 | 7.830 | 7.830 | 7.830 | 7.830 | 7.002 | 0 |
| 2024-01-31 | 7.830 | 7.830 | 7.830 | 7.830 | 7.002 | 0 |
| 2024-01-30 | 7.830 | 7.830 | 7.830 | 7.830 | 7.002 | 0 |
| 2024-01-29 | 7.840 | 7.840 | 7.830 | 7.830 | 7.002 | 316 |
| 2024-01-25 | 7.780 | 7.780 | 7.780 | 7.780 | 6.957 | 0 |
| 2024-01-24 | 7.780 | 7.780 | 7.780 | 7.780 | 6.957 | 126 |
| 2024-01-23 | 7.640 | 7.640 | 7.640 | 7.640 | 6.832 | 1,334 |
| 2024-01-22 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-19 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-18 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-17 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-16 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-15 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-12 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-11 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-10 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 3,162 |
| 2024-01-09 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-08 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 0 |
| 2024-01-05 | 7.810 | 7.810 | 7.810 | 7.810 | 6.984 | 527 |
| 2024-01-04 | 7.750 | 7.750 | 7.750 | 7.750 | 6.930 | 211 |
| 2024-01-03 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2024-01-02 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2023-12-29 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2023-12-28 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2023-12-27 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2023-12-22 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 0 |
| 2023-12-21 | 7.610 | 7.610 | 7.610 | 7.610 | 6.805 | 158 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1949 NZD |
| 2026-03-05 | 0.1761 NZD |
| 2025-09-11 | 0.1878 NZD |
| 2025-03-06 | 0.1724 NZD |
| 2024-09-12 | 0.1738 NZD |
| 2024-03-07 | 0.1676 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.