Fleetwood Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.810 | 2.820 | 2.740 | 2.740 | 2.524 | 151,971 |
| 2025-11-11 | 2.810 | 2.850 | 2.780 | 2.810 | 2.588 | 730,034 |
| 2025-11-10 | 2.810 | 2.840 | 2.780 | 2.780 | 2.561 | 414,885 |
| 2025-11-07 | 2.870 | 2.870 | 2.720 | 2.770 | 2.551 | 330,495 |
| 2025-11-06 | 2.970 | 2.970 | 2.850 | 2.870 | 2.644 | 136,386 |
| 2025-11-05 | 2.980 | 2.980 | 2.870 | 2.890 | 2.662 | 163,509 |
| 2025-11-04 | 3.020 | 3.040 | 2.980 | 2.980 | 2.745 | 60,986 |
| 2025-11-03 | 2.950 | 3.030 | 2.920 | 3.010 | 2.772 | 415,287 |
| 2025-10-31 | 2.950 | 2.980 | 2.930 | 2.950 | 2.717 | 174,449 |
| 2025-10-30 | 2.980 | 2.980 | 2.910 | 2.950 | 2.717 | 471,069 |
| 2025-10-29 | 2.990 | 3.000 | 2.940 | 2.970 | 2.736 | 119,001 |
| 2025-10-28 | 3.080 | 3.080 | 2.910 | 2.960 | 2.726 | 313,753 |
| 2025-10-27 | 3.240 | 3.260 | 3.040 | 3.080 | 2.837 | 286,263 |
| 2025-10-24 | 3.180 | 3.250 | 3.160 | 3.230 | 2.975 | 203,899 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0950 AUD |
| 2026-03-13 | 0.0950 AUD |
| 2025-09-15 | 0.1350 AUD |
| 2025-03-04 | 0.1150 AUD |
| 2024-09-05 | 0.0250 AUD |
| 2024-03-04 | 0.0250 AUD |
| 2023-09-07 | 0.0210 AUD |
| 2022-03-03 | 0.0200 AUD |
| 2021-09-01 | 0.1050 AUD |
| 2021-03-04 | 0.0600 AUD |
| 2020-09-01 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.