ASX - Delayed Quote AUD

Fleetwood Limited (FWD.AX)

2.8500
+0.0300
+(1.06%)
At close: May 9 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.82002.90002.78002.85002.8500271,673
May 8, 20252.78002.82502.77002.82002.8200192,668
May 7, 20252.85002.85002.70002.76002.7600311,589
May 6, 20252.81002.86002.78002.85002.8500149,448
May 5, 20252.90002.93002.78002.79002.7900431,158
May 2, 20252.90002.95002.80002.81002.8100291,524
May 1, 20252.89002.94002.83002.87002.8700209,560
Apr 30, 20252.90002.93002.85002.90002.9000277,637
Apr 29, 20252.74002.93002.67002.88002.8800612,907
Apr 28, 20252.78002.85002.75002.76002.7600453,036
Apr 24, 20252.55002.74002.54002.69002.6900525,623
Apr 23, 20252.55002.55002.49002.53002.5300191,912
Apr 22, 20252.54002.54002.44002.54002.5400232,197
Apr 17, 20252.60002.64002.55002.55002.5500182,246
Apr 16, 20252.55002.67002.54002.60002.6000409,989
Apr 15, 20252.50002.56002.48002.56002.5600235,295
Apr 14, 20252.41002.49002.41002.43002.4300131,834
Apr 11, 20252.49002.49002.37002.40002.4000242,635
Apr 10, 20252.40002.52002.38502.52002.5200396,420
Apr 9, 20252.32002.37002.28002.30002.3000313,212
Apr 8, 20252.32002.40002.31002.34002.3400193,359
Apr 7, 20252.36002.36002.22002.31002.3100291,814
Apr 4, 20252.47002.49002.38002.38002.3800152,918
Apr 3, 20252.53002.53002.43002.49002.4900173,515
Apr 2, 20252.54002.56002.49002.53002.5300196,847
Apr 1, 20252.53002.54002.48002.52002.5200119,144
Mar 31, 20252.53002.55002.48002.53002.5300278,323
Mar 28, 20252.48002.56002.47502.55002.5500375,448
Mar 27, 20252.47002.49002.45002.47002.4700982,516
Mar 26, 20252.43002.48002.42002.47002.4700832,773
Mar 25, 20252.29002.41002.28002.40002.4000398,483
Mar 24, 20252.21002.26002.20002.25002.2500326,367
Mar 21, 20252.25002.25002.19002.23002.2300321,034
Mar 20, 20252.27002.32002.24002.27002.2700117,490
Mar 19, 20252.29002.31002.23002.23002.230095,247
Mar 18, 20252.41002.41002.29002.32002.3200118,396
Mar 17, 20252.34002.48002.34002.39002.3900591,412
Mar 14, 20252.37002.38002.31002.34002.340016,906
Mar 13, 20252.33002.38002.29002.36002.360068,058
Mar 12, 20252.35002.35002.29002.33002.330067,830
Mar 11, 20252.38002.39002.35002.36002.3600136,116
Mar 10, 20252.38002.39502.35002.38002.3800867,040
Mar 7, 20252.39002.39002.33002.38002.3800223,484
Mar 6, 20252.38002.40002.38002.39002.3900306,721
Mar 5, 20252.30002.36002.25002.36002.3600357,224
Mar 4, 2025 0.115 Dividend
Mar 4, 20252.29002.36002.29002.32002.3200168,926
Mar 3, 20252.41002.44002.33002.40002.2850909,015
Feb 28, 20252.23002.49002.23002.38002.26601,286,993
Feb 27, 20252.02002.09002.00002.09001.989969,843
Feb 26, 20252.05002.08002.01002.03001.932775,958
Feb 25, 20252.05002.09002.02002.09001.989950,098
Feb 24, 20252.01002.06002.01002.05001.951814,992
Feb 21, 20252.05002.11002.00002.00001.9042124,164
Feb 20, 20251.94002.04001.93002.04001.942375,779
Feb 19, 20251.96001.97001.90751.95001.856654,401
Feb 18, 20251.96001.97001.96001.96001.8661775
Feb 17, 20251.91501.96001.80001.96001.866171,752
Feb 14, 20251.94501.95501.91501.91501.82324,816
Feb 13, 20251.96001.99001.86001.96001.86619,407
Feb 12, 20252.03002.04001.94501.96501.870850,729
Feb 11, 20252.00002.04001.98502.04001.942313,538
Feb 10, 20252.06002.06001.99002.02001.923211,735
Feb 7, 20251.97002.05001.95502.05001.951822,909
Feb 6, 20251.94001.97001.94001.97001.875628,359
Feb 5, 20251.89501.97501.89501.94501.8518442,713
Feb 4, 20251.98001.98001.85001.90001.8090105,206
Feb 3, 20251.88501.98501.88001.98501.889975,007
Jan 31, 20251.90001.95001.88001.88001.789982,819
Jan 30, 20251.90001.92001.89001.89001.799433,783
Jan 29, 20251.92001.94001.89501.90001.809034,199
Jan 28, 20251.92001.92001.90001.92001.8280178,477
Jan 24, 20251.90501.92001.87751.90001.809066,530
Jan 23, 20251.92001.92001.90501.92001.8280130,463
Jan 22, 20251.92001.93001.90001.92001.8280127,962
Jan 21, 20251.93001.95001.90001.92501.832836,623
Jan 20, 20251.94501.94501.91501.93001.837537,190
Jan 17, 20251.90501.95001.90501.95001.8566153,723
Jan 16, 20251.89501.92001.89001.91001.818559,538
Jan 15, 20251.89501.90501.87001.89501.8042134,916
Jan 14, 20251.86001.90001.85501.86501.775625,479
Jan 13, 20251.87001.87501.85501.86001.770933,879
Jan 10, 20251.78001.87001.78001.87001.780412,347
Jan 9, 20251.82001.82001.78001.78001.694731,656
Jan 8, 20251.84501.84501.78501.82001.73286,686
Jan 7, 20251.86001.86001.81001.86001.770922,183
Jan 6, 20251.89001.91501.85501.86001.770960,299
Jan 3, 20251.91001.91001.89001.89001.799421,182
Jan 2, 20251.95001.95001.90001.91001.818529,013
Dec 31, 20241.86001.94001.86001.94001.847025,466
Dec 30, 20241.92001.95001.77501.77501.689945,834
Dec 27, 20241.98001.98001.92501.95001.856617,003
Dec 24, 20241.95001.95001.95001.95001.8566-
Dec 23, 20241.95751.96501.92001.95001.856682,295
Dec 20, 20241.92501.98001.92501.98001.885111,430
Dec 19, 20241.96001.96001.93501.94001.8470185,349
Dec 18, 20241.94001.94501.91001.94001.847019,939
Dec 17, 20241.96001.96001.92001.94001.8470181,260
Dec 16, 20241.95001.98001.94501.96001.866138,567
Dec 13, 20241.97502.02001.96501.99501.899449,402
Dec 12, 20241.96001.97001.95501.97001.875630,920
Dec 11, 20242.01002.02001.96001.96001.866180,171
Dec 10, 20242.04002.08002.00002.08001.980342,966
Dec 9, 20242.01002.03002.00002.03001.932731,926
Dec 6, 20242.02002.03002.00002.03001.932734,634
Dec 5, 20242.02002.08002.02002.04001.942395,348
Dec 4, 20242.01002.06002.01002.05001.9518132,442
Dec 3, 20242.00002.03001.99502.01001.913751,607
Dec 2, 20241.98002.05001.98002.03001.932764,957
Nov 29, 20241.99001.99001.94501.98001.8851114,571
Nov 28, 20241.99002.02001.98501.99001.894657,997
Nov 27, 20241.99002.03001.96001.99001.894654,619
Nov 26, 20241.99002.03001.95001.98001.885197,975
Nov 25, 20241.99002.01001.97501.99001.894662,931
Nov 22, 20241.99001.99751.97501.98501.889931,675
Nov 21, 20242.00002.03001.95501.99001.8946116,549
Nov 20, 20242.00002.04001.99002.00001.904284,126
Nov 19, 20241.96502.05001.96502.00001.9042166,982
Nov 18, 20241.97501.99001.96001.97001.8756100,084
Nov 15, 20242.01002.02001.93001.97001.8756172,175
Nov 14, 20241.99002.02001.97002.02001.923247,223
Nov 13, 20242.02002.05001.99002.02001.923231,334
Nov 12, 20241.97252.03001.96002.02001.923251,116
Nov 11, 20242.01002.01001.95001.95001.856673,960
Nov 8, 20241.94002.01001.94001.99001.8946162,306
Nov 7, 20241.96001.97001.91001.93501.842396,889
Nov 6, 20242.00002.02501.95501.97501.8804173,174
Nov 5, 20242.00002.04001.95002.00001.904282,691
Nov 4, 20241.98502.00001.91502.00001.904282,925
Nov 1, 20241.99002.06001.94251.97501.8804119,838
Oct 31, 20242.03002.05001.98502.05001.9518188,941
Oct 30, 20241.96502.06001.96002.03001.9327115,522
Oct 29, 20242.03002.04001.97001.98501.889962,496
Oct 28, 20242.04002.04002.01002.01001.913739,010
Oct 25, 20242.04002.11002.04002.06001.961359,623
Oct 24, 20242.07002.07002.04002.04001.942315,624
Oct 23, 20242.11002.11002.05002.05001.951822,539
Oct 22, 20242.12502.13002.07502.11002.008955,875
Oct 21, 20242.10002.20002.09502.14002.0375123,554
Oct 18, 20242.07002.10002.06002.08001.980347,228
Oct 17, 20242.10002.11002.06002.07001.970853,820
Oct 16, 20242.12002.12002.05002.10001.999422,283
Oct 15, 20242.06002.14002.03002.09001.9899197,135
Oct 14, 20242.02002.07002.02002.07001.9708316,511
Oct 11, 20241.99502.01001.96001.96001.866144,660
Oct 10, 20241.94001.98501.93001.98501.889942,220
Oct 9, 20241.89001.98001.88001.98001.8851130,914
Oct 8, 20241.91001.91001.85001.85001.761442,043
Oct 7, 20241.92001.92001.90501.90501.81377,616
Oct 4, 20241.98001.98001.90501.90501.813715,493
Oct 3, 20241.90001.98501.90001.96001.866172,057
Oct 2, 20241.84751.89501.84001.89501.804229,025
Oct 1, 20241.84501.87001.83001.87001.780424,949
Sep 30, 20241.86001.86001.83501.84501.75669,333
Sep 27, 20241.85001.87001.83001.86001.770951,582
Sep 26, 20241.83501.85001.82501.85001.761411,557
Sep 25, 20241.83001.85001.81001.81001.723311,824
Sep 24, 20241.81001.83001.78001.83001.742332,755
Sep 23, 20241.81001.83501.78001.80001.7138115,909
Sep 20, 20241.82501.83001.80001.80501.718534,403
Sep 19, 20241.77001.86501.77001.81001.7233232,624
Sep 18, 20241.76001.76001.73001.75001.666116,238
Sep 17, 20241.76501.77001.71501.75001.666127,040
Sep 16, 20241.78501.79001.70501.75001.666156,393
Sep 13, 20241.73501.79001.73001.79001.704221,681
Sep 12, 20241.71001.76001.69001.76001.675722,123
Sep 11, 20241.71001.71001.68001.70501.623337,704
Sep 10, 20241.67501.71001.66251.71001.628179,199
Sep 9, 20241.72501.72501.69001.69001.609024,872
Sep 6, 20241.74501.75501.69001.72001.637674,454
Sep 5, 2024 0.025 Dividend
Sep 5, 20241.65501.80001.65501.78001.694716,837
Sep 4, 20241.73501.74001.66501.66501.561435,942
Sep 3, 20241.75501.75501.73501.73501.62715
Sep 2, 20241.77501.77501.77501.77501.6646-
Aug 30, 20241.76501.79001.75001.77501.664659,460
Aug 29, 20241.74501.79001.66501.76501.655263,718
Aug 28, 20241.66001.75001.65001.75001.641110,701
Aug 27, 20241.67501.69501.66501.67001.566126,749
Aug 26, 20241.70001.74501.69001.71001.603617,929
Aug 23, 20241.65001.71501.65001.68001.575538,037
Aug 22, 20241.62001.65001.62001.65001.54734,758
Aug 21, 20241.62001.66001.62001.63001.528623,883
Aug 20, 20241.61001.62001.61001.62001.51924,119
Aug 19, 20241.62501.62501.60501.61001.50988,846
Aug 16, 20241.61001.64001.60501.61501.514541,153
Aug 15, 20241.62001.62501.58501.61001.509814,626
Aug 14, 20241.59501.62251.58501.61001.509834,205
Aug 13, 20241.60001.60001.58001.58001.481723,673
Aug 12, 20241.57001.60001.53501.60001.50058,486
Aug 9, 20241.61501.61501.56001.57001.4723113,626
Aug 8, 20241.65001.65001.55001.60001.500559,907
Aug 7, 20241.64501.67501.64501.65001.547314,873
Aug 6, 20241.65001.65001.63001.65001.547351,501
Aug 5, 20241.70001.70001.69001.69001.58496,305
Aug 2, 20241.74001.74001.70001.70001.594280,159
Aug 1, 20241.73501.76001.73001.73001.62242,272
Jul 31, 20241.73001.77501.73001.76501.655223,288
Jul 30, 20241.69001.73501.67501.73501.627116,786
Jul 29, 20241.70001.74501.68501.68501.5802113,006
Jul 26, 20241.76501.76501.67501.70501.598973,344
Jul 25, 20241.78001.78001.72501.76001.650516,254
Jul 24, 20241.78001.79501.72001.78001.6693138,601
Jul 23, 20241.80001.81001.75001.75001.641127,931
Jul 22, 20241.78001.83501.78001.81001.697495,663
Jul 19, 20241.77501.78501.77001.78001.669331,497
Jul 18, 20241.77001.77501.75501.77501.664626,778
Jul 17, 20241.78001.78001.73501.75501.645817,271
Jul 16, 20241.72001.78001.72001.78001.669355,361
Jul 15, 20241.71001.75001.71001.71501.608355,197
Jul 12, 20241.58001.74501.57501.74501.6364122,934
Jul 11, 20241.49501.54501.49001.54501.448947,068
Jul 10, 20241.45501.49001.45501.48001.38796,167
Jul 9, 20241.48501.49501.46501.46501.373920,764
Jul 8, 20241.49001.49001.48001.48501.39262,867
Jul 5, 20241.50001.50001.48001.49001.397338,115
Jul 4, 20241.53001.53001.50001.50001.406747,978
Jul 3, 20241.53001.54501.52001.53001.4348236,153
Jul 2, 20241.55001.55001.53001.53001.434825,240
Jul 1, 20241.55001.55001.54001.54501.448910,836
Jun 28, 20241.50001.58001.50001.55001.4536189,737
Jun 27, 20241.48751.50501.48751.50501.411428,019
Jun 26, 20241.47001.51001.46001.51001.4161103,551
Jun 25, 20241.44501.49001.44501.48001.3879116,080
Jun 24, 20241.44001.45001.38001.45001.3598123,278
Jun 21, 20241.31001.42001.31001.42001.3317136,111
Jun 20, 20241.31001.33251.30001.32001.2379173,082
Jun 19, 20241.30501.33751.30001.33001.24732,506,991
Jun 18, 20241.30001.32001.29751.32001.237974,054
Jun 17, 20241.35501.35501.28501.32001.2379137,691
Jun 14, 20241.30501.36001.29001.36001.275450,914
Jun 13, 20241.36501.38501.30001.32001.2379325,228
Jun 12, 20241.36001.37501.35501.37001.284859,170
Jun 11, 20241.38501.39501.36001.36001.275480,208
Jun 7, 20241.42001.42001.36001.38501.2988106,357
Jun 6, 20241.41001.43001.39501.42001.3317108,333
Jun 5, 20241.42501.42501.40001.40001.312929,213
Jun 4, 20241.43001.44251.40501.40501.317655,363
Jun 3, 20241.44001.44001.42501.42501.336332,047
May 31, 20241.43501.45001.41501.43001.341062,696
May 30, 20241.43501.43501.42001.43001.341024,486
May 29, 20241.41001.45501.41001.42001.331715,790
May 28, 20241.39001.44001.38001.39501.308279,624
May 27, 20241.37001.38001.36501.37001.284863,593
May 24, 20241.35501.38001.35501.36001.275446,033
May 23, 20241.37001.37501.35501.36001.2754127,743
May 22, 20241.36001.37001.35501.35501.270761,297
May 21, 20241.37501.39001.36001.36001.2754742,973
May 20, 20241.38501.40001.37001.38501.298865,433
May 17, 20241.37501.39001.37501.38501.298868,864
May 16, 20241.41501.41501.38501.39001.3035285,369
May 15, 20241.47001.47501.41501.42001.331781,223
May 14, 20241.55001.55001.42001.44001.3504292,926
May 13, 20241.60501.62001.56501.62001.519219,733
May 10, 20241.63501.64001.60001.60001.500572,246
May 9, 20241.53001.63501.53001.63501.533341,045

Related Tickers

MND.AX Monadelphous Group Limited
16.43
-0.12%
 
EVZ.AX EVZ Limited
0.1550
0.00%
 
PKD.AX PARKD Limited
0.0290
-6.45%
 
MCE.AX Matrix Composites & Engineering Ltd
0.1950
0.00%
 
SHA.AX SHAPE Australia Corporation Limited
3.2300
-1.52%
 
GNP.AX GenusPlus Group Ltd
3.0000
+2.04%
 
LYL.AX Lycopodium Limited
10.73
+0.09%
 
MGH.AX MAAS Group Holdings Limited
4.4000
-0.90%
 
SRG.AX SRG Global Limited
1.4000
+2.19%
 
NWH.AX NRW Holdings Limited
2.8300
+0.71%