Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,417.89 -1,777.02 (-3.05%) CMC Crypto 200
1,168.52 -40.17 (-3.32%)
Flight Centre Travel Group Limited (FLT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 20.98 | 21.58 | 20.89 | 21.50 | 21.50 | 1,158,198 |
| 04 Jul 2024 | 20.59 | 21.02 | 20.48 | 21.00 | 21.00 | 1,434,200 |
| 03 Jul 2024 | 20.11 | 20.66 | 20.11 | 20.63 | 20.63 | 1,497,671 |
| 02 Jul 2024 | 19.78 | 19.99 | 19.62 | 19.99 | 19.99 | 553,735 |
| 01 Jul 2024 | 20.08 | 20.09 | 19.75 | 19.82 | 19.82 | 526,637 |
| 28 Jun 2024 | 20.05 | 20.20 | 19.95 | 20.18 | 20.18 | 850,210 |
| 27 Jun 2024 | 19.62 | 20.04 | 19.50 | 20.04 | 20.04 | 765,277 |
| 26 Jun 2024 | 19.81 | 19.91 | 19.53 | 19.91 | 19.91 | 637,654 |
| 25 Jun 2024 | 19.82 | 19.94 | 19.60 | 19.94 | 19.94 | 518,389 |
| 24 Jun 2024 | 19.85 | 19.90 | 19.49 | 19.65 | 19.65 | 724,188 |
| 21 Jun 2024 | 19.86 | 19.98 | 19.79 | 19.80 | 19.80 | 3,943,141 |
| 20 Jun 2024 | 19.83 | 19.98 | 19.78 | 19.83 | 19.83 | 462,266 |
| 19 Jun 2024 | 19.98 | 19.98 | 19.74 | 19.88 | 19.88 | 601,341 |
| 18 Jun 2024 | 19.68 | 19.95 | 19.67 | 19.94 | 19.94 | 663,715 |
| 17 Jun 2024 | 19.50 | 19.61 | 19.36 | 19.54 | 19.54 | 655,547 |
| 14 Jun 2024 | 19.25 | 19.60 | 19.10 | 19.57 | 19.57 | 701,116 |
| 13 Jun 2024 | 19.40 | 19.48 | 19.22 | 19.27 | 19.27 | 427,552 |
| 12 Jun 2024 | 19.58 | 19.63 | 19.15 | 19.19 | 19.19 | 813,754 |
| 11 Jun 2024 | 19.29 | 19.68 | 19.27 | 19.53 | 19.53 | 1,110,428 |
| 07 Jun 2024 | 19.26 | 19.50 | 19.24 | 19.38 | 19.38 | 732,356 |
| 06 Jun 2024 | 19.20 | 19.27 | 19.04 | 19.20 | 19.20 | 942,827 |
| 05 Jun 2024 | 18.83 | 19.16 | 18.82 | 19.16 | 19.16 | 1,234,800 |
| 04 Jun 2024 | 18.92 | 19.04 | 18.71 | 18.80 | 18.80 | 1,155,933 |
| 03 Jun 2024 | 19.04 | 19.08 | 18.81 | 18.97 | 18.97 | 1,342,203 |
| 31 May 2024 | 19.20 | 19.28 | 18.81 | 18.85 | 18.85 | 1,746,799 |
| 30 May 2024 | 18.94 | 19.13 | 18.78 | 19.11 | 19.11 | 965,057 |
| 29 May 2024 | 19.16 | 19.40 | 18.90 | 18.98 | 18.98 | 1,566,171 |
| 28 May 2024 | 19.79 | 19.79 | 19.35 | 19.40 | 19.40 | 733,771 |
| 27 May 2024 | 19.65 | 19.84 | 19.54 | 19.80 | 19.80 | 1,244,194 |
| 24 May 2024 | 19.76 | 19.98 | 19.51 | 19.51 | 19.51 | 1,078,304 |
| 23 May 2024 | 20.28 | 20.32 | 19.92 | 20.00 | 20.00 | 916,843 |
| 22 May 2024 | 20.67 | 20.77 | 20.27 | 20.34 | 20.34 | 2,239,857 |
| 21 May 2024 | 20.40 | 20.68 | 20.38 | 20.65 | 20.65 | 671,624 |
| 20 May 2024 | 20.44 | 20.70 | 20.21 | 20.44 | 20.44 | 495,855 |
| 17 May 2024 | 20.54 | 20.67 | 20.34 | 20.39 | 20.39 | 715,045 |
| 16 May 2024 | 20.77 | 20.88 | 20.60 | 20.70 | 20.70 | 673,407 |
| 15 May 2024 | 20.68 | 20.81 | 20.50 | 20.62 | 20.62 | 584,338 |
| 14 May 2024 | 19.91 | 20.60 | 19.88 | 20.59 | 20.59 | 1,007,285 |
| 13 May 2024 | 20.36 | 20.60 | 19.74 | 19.84 | 19.84 | 1,178,402 |
| 10 May 2024 | 20.55 | 20.81 | 20.42 | 20.42 | 20.42 | 802,632 |
| 09 May 2024 | 20.90 | 21.14 | 20.64 | 20.64 | 20.64 | 1,028,608 |
| 08 May 2024 | 20.68 | 21.08 | 20.62 | 21.05 | 21.05 | 1,158,416 |
| 07 May 2024 | 20.18 | 20.60 | 20.15 | 20.59 | 20.59 | 742,601 |
| 06 May 2024 | 20.48 | 20.51 | 19.96 | 20.06 | 20.06 | 1,108,499 |
| 03 May 2024 | 20.65 | 20.75 | 20.45 | 20.50 | 20.50 | 589,857 |
| 02 May 2024 | 20.83 | 21.03 | 20.40 | 20.47 | 20.47 | 1,374,664 |
| 01 May 2024 | 21.06 | 21.21 | 20.88 | 20.88 | 20.88 | 595,707 |
| 30 Apr 2024 | 21.22 | 21.29 | 21.05 | 21.21 | 21.21 | 639,463 |
| 29 Apr 2024 | 21.10 | 21.32 | 21.05 | 21.19 | 21.19 | 682,539 |
| 26 Apr 2024 | 20.79 | 21.03 | 20.71 | 20.99 | 20.99 | 597,340 |
| 24 Apr 2024 | 21.08 | 21.27 | 20.70 | 20.75 | 20.75 | 793,562 |
| 23 Apr 2024 | 20.29 | 20.99 | 20.29 | 20.99 | 20.99 | 850,727 |
| 22 Apr 2024 | 20.39 | 20.47 | 20.11 | 20.27 | 20.27 | 612,445 |
| 19 Apr 2024 | 20.95 | 20.98 | 19.99 | 19.99 | 19.99 | 1,461,302 |
| 18 Apr 2024 | 20.95 | 21.25 | 20.95 | 21.04 | 21.04 | 621,742 |
| 17 Apr 2024 | 20.99 | 21.12 | 20.89 | 21.06 | 21.06 | 701,161 |
| 16 Apr 2024 | 21.06 | 21.20 | 20.89 | 20.89 | 20.89 | 1,437,861 |
| 15 Apr 2024 | 21.14 | 21.29 | 21.03 | 21.23 | 21.23 | 607,615 |
| 12 Apr 2024 | 21.26 | 21.38 | 21.15 | 21.36 | 21.36 | 554,904 |
| 11 Apr 2024 | 21.05 | 21.45 | 21.03 | 21.36 | 21.36 | 517,008 |
| 10 Apr 2024 | 21.30 | 21.54 | 21.29 | 21.43 | 21.43 | 494,767 |
| 09 Apr 2024 | 21.21 | 21.40 | 21.05 | 21.26 | 21.26 | 780,619 |
| 08 Apr 2024 | 21.26 | 21.70 | 21.20 | 21.65 | 21.65 | 698,847 |
| 05 Apr 2024 | 21.33 | 21.40 | 21.07 | 21.15 | 21.15 | 634,207 |
| 04 Apr 2024 | 21.24 | 21.65 | 21.20 | 21.56 | 21.56 | 1,278,084 |
| 03 Apr 2024 | 21.59 | 21.67 | 21.09 | 21.12 | 21.12 | 723,308 |
| 02 Apr 2024 | 21.60 | 21.77 | 21.48 | 21.69 | 21.69 | 764,549 |
| 28 Mar 2024 | 21.50 | 21.85 | 21.49 | 21.85 | 21.85 | 720,082 |
| 27 Mar 2024 | 21.20 | 21.50 | 21.20 | 21.44 | 21.44 | 472,246 |
| 26 Mar 2024 | 21.11 | 21.47 | 21.08 | 21.47 | 21.47 | 648,582 |
| 26 Mar 2024 | 0.1 Dividend | |||||
| 25 Mar 2024 | 21.09 | 21.33 | 21.07 | 21.24 | 21.14 | 645,665 |
| 22 Mar 2024 | 21.10 | 21.22 | 21.00 | 21.03 | 20.93 | 529,209 |
| 21 Mar 2024 | 21.43 | 21.46 | 21.09 | 21.32 | 21.22 | 928,537 |
| 20 Mar 2024 | 21.03 | 21.25 | 21.02 | 21.22 | 21.12 | 522,205 |
| 19 Mar 2024 | 21.09 | 21.23 | 21.00 | 21.02 | 20.92 | 702,946 |
| 18 Mar 2024 | 20.95 | 21.26 | 20.87 | 21.16 | 21.06 | 1,426,786 |
| 15 Mar 2024 | 21.44 | 21.46 | 20.85 | 21.00 | 20.90 | 4,463,709 |
| 14 Mar 2024 | 21.91 | 21.91 | 21.65 | 21.66 | 21.56 | 533,844 |
| 13 Mar 2024 | 21.85 | 22.10 | 21.83 | 21.95 | 21.85 | 1,120,489 |
| 12 Mar 2024 | 21.38 | 21.97 | 21.38 | 21.73 | 21.63 | 999,009 |
| 11 Mar 2024 | 21.21 | 21.65 | 21.21 | 21.51 | 21.41 | 557,773 |
| 08 Mar 2024 | 20.98 | 21.60 | 20.98 | 21.59 | 21.49 | 1,430,477 |
| 07 Mar 2024 | 20.67 | 21.08 | 20.67 | 21.08 | 20.98 | 667,494 |
| 06 Mar 2024 | 20.55 | 20.88 | 20.50 | 20.80 | 20.70 | 922,278 |
| 05 Mar 2024 | 20.76 | 21.23 | 20.50 | 20.53 | 20.43 | 1,265,085 |
| 04 Mar 2024 | 21.20 | 21.57 | 21.09 | 21.09 | 20.99 | 1,274,832 |
| 01 Mar 2024 | 21.25 | 21.93 | 21.24 | 21.82 | 21.72 | 1,557,692 |
| 29 Feb 2024 | 20.65 | 21.64 | 20.60 | 21.41 | 21.31 | 2,481,216 |
| 28 Feb 2024 | 21.36 | 21.43 | 19.88 | 20.89 | 20.79 | 3,551,302 |
| 27 Feb 2024 | 21.34 | 21.73 | 21.12 | 21.73 | 21.63 | 1,180,856 |
| 26 Feb 2024 | 21.83 | 21.93 | 21.09 | 21.34 | 21.24 | 770,535 |
| 23 Feb 2024 | 21.50 | 21.84 | 21.40 | 21.82 | 21.72 | 846,405 |
| 22 Feb 2024 | 21.20 | 21.64 | 21.15 | 21.55 | 21.45 | 734,129 |
| 21 Feb 2024 | 21.50 | 21.60 | 21.16 | 21.31 | 21.21 | 1,322,823 |
| 20 Feb 2024 | 21.65 | 21.82 | 21.48 | 21.73 | 21.63 | 638,221 |
| 19 Feb 2024 | 21.64 | 21.72 | 21.44 | 21.70 | 21.60 | 526,179 |
| 16 Feb 2024 | 21.84 | 21.88 | 21.55 | 21.73 | 21.63 | 915,424 |
| 15 Feb 2024 | 21.45 | 21.84 | 21.41 | 21.77 | 21.67 | 684,189 |
| 14 Feb 2024 | 21.20 | 21.37 | 21.04 | 21.37 | 21.27 | 403,674 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.