Flagship Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.300	1.300	1.255	1.260	1.212	36,443
2026-07-30	1.300	1.300	1.300	1.300	1.250	0
2026-07-29	1.295	1.300	1.295	1.300	1.250	10,000
2026-07-28	1.275	1.275	1.270	1.270	1.221	17,700
2026-07-27	1.265	1.265	1.265	1.265	1.216	390
2026-07-24	1.280	1.280	1.280	1.280	1.231	1,700
2026-07-23	1.295	1.295	1.295	1.295	1.245	0
2026-07-22	1.295	1.295	1.295	1.295	1.245	0
2026-07-21	1.295	1.295	1.295	1.295	1.245	0
2026-07-20	1.295	1.295	1.295	1.295	1.245	0
2026-07-17	1.280	1.295	1.280	1.295	1.245	308
2026-07-16	1.280	1.280	1.280	1.280	1.231	775
2026-07-15	1.285	1.285	1.270	1.280	1.231	10,769
2026-07-14	1.260	1.260	1.255	1.260	1.212	21,162
2026-07-13	1.295	1.295	1.295	1.295	1.245	0
2026-07-10	1.295	1.295	1.295	1.295	1.245	0
2026-07-09	1.295	1.300	1.295	1.295	1.245	3,250
2026-07-08	1.295	1.295	1.295	1.295	1.245	0
2026-07-07	1.295	1.295	1.295	1.295	1.245	0
2026-07-06	1.295	1.295	1.295	1.295	1.245	114
2026-07-03	1.250	1.255	1.240	1.240	1.192	33,644
2026-07-02	1.190	1.190	1.190	1.190	1.144	0
2026-07-01	1.190	1.190	1.190	1.190	1.144	0
2026-06-30	1.180	1.210	1.170	1.190	1.144	138,097
2026-06-29	1.180	1.180	1.180	1.180	1.135	51,398
2026-06-26	1.220	1.220	1.180	1.180	1.135	36,489
2026-06-25	1.260	1.260	1.220	1.220	1.173	9,369
2026-06-24	1.260	1.260	1.260	1.260	1.212	0
2026-06-23	1.265	1.265	1.260	1.260	1.212	5,500
2026-06-22	1.265	1.265	1.265	1.265	1.216	5,965
2026-06-19	1.305	1.305	1.305	1.305	1.255	0
2026-06-18	1.260	1.305	1.260	1.305	1.255	10,187
2026-06-17	1.255	1.280	1.250	1.280	1.231	33,644
2026-06-16	1.235	1.235	1.235	1.235	1.188	0
2026-06-15	1.235	1.235	1.235	1.235	1.188	0
2026-06-12	1.235	1.235	1.235	1.235	1.188	0
2026-06-11	1.245	1.245	1.235	1.235	1.188	137,214
2026-06-10	1.255	1.255	1.240	1.240	1.192	169,698
2026-06-09	1.255	1.255	1.255	1.255	1.207	20,650
2026-06-05	1.255	1.255	1.255	1.255	1.207	0
2026-06-04	1.255	1.255	1.255	1.255	1.207	6,764
2026-06-03	1.270	1.270	1.270	1.270	1.221	0
2026-06-02	1.270	1.270	1.270	1.270	1.221	0
2026-06-01	1.270	1.270	1.270	1.270	1.221	0
2026-05-29	1.300	1.300	1.270	1.270	1.221	56,700
2026-05-28	1.220	1.310	1.220	1.310	1.260	6,847
2026-05-27	1.280	1.305	1.255	1.255	1.207	30,785
2026-05-26	1.280	1.280	1.260	1.260	1.212	4,349
2026-05-25	1.310	1.335	1.310	1.335	1.284	18,294
2026-05-22	1.310	1.310	1.310	1.310	1.260	0
2026-05-21	1.310	1.310	1.310	1.310	1.260	0
2026-05-20	1.310	1.310	1.310	1.310	1.260	390
2026-05-19	1.300	1.300	1.300	1.300	1.250	2,960
2026-05-18	1.260	1.260	1.260	1.260	1.212	0
2026-05-15	1.260	1.260	1.260	1.260	1.212	0
2026-05-14	1.295	1.295	1.250	1.260	1.212	19,753
2026-05-13	1.295	1.295	1.295	1.295	1.245	0
2026-05-12	1.295	1.295	1.295	1.295	1.245	1,492
2026-05-11	1.275	1.275	1.250	1.250	1.202	17,955
2026-05-08	1.280	1.280	1.275	1.275	1.226	18,591

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0530 AUD
2026-02-11	0.0510 AUD
2025-08-13	0.0525 AUD
2025-02-12	0.0510 AUD
2024-08-14	0.0520 AUD
2024-02-07	0.0490 AUD
2023-08-15	0.0490 AUD
2023-02-08	0.0475 AUD
2022-08-11	0.0475 AUD
2022-02-09	0.0450 AUD
2021-08-05	0.0475 AUD
2021-02-17	0.0425 AUD
2020-09-02	0.0425 AUD
2020-02-20	0.0425 AUD
2019-08-13	0.0425 AUD
2019-02-14	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.