Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Flight Centre Travel Group Limited (FLT.AX)

12.46
+0.03
+(0.24%)
At close: April 24 at 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202512.4012.6412.3112.4612.461,006,665
Apr 23, 202512.2512.4912.1712.4312.431,831,211
Apr 22, 202512.0712.1511.7411.7411.741,700,692
Apr 17, 202511.9712.2411.7412.2412.242,628,940
Apr 16, 202512.2612.3211.9912.1012.101,980,846
Apr 15, 202512.6612.6612.3312.3912.391,342,671
Apr 14, 202512.9012.9712.6212.7412.741,089,808
Apr 11, 202512.8612.8612.4812.7712.771,056,325
Apr 10, 202513.4113.5013.0813.1913.191,353,673
Apr 9, 202512.8312.9012.4112.4112.411,233,068
Apr 8, 202512.6312.9512.5212.9512.951,517,188
Apr 7, 202511.9012.7711.6412.5912.593,107,484
Apr 4, 202513.2113.2512.6312.6512.651,880,919
Apr 3, 202513.7413.7713.3113.5613.561,291,797
Apr 2, 202513.8814.0013.7913.7913.79694,512
Apr 1, 202513.9713.9713.7513.8113.81847,100
Mar 31, 202513.9414.0413.7313.8313.83880,013
Mar 28, 202514.1014.1213.8214.0914.091,194,194
Mar 27, 202514.4014.5214.1114.1114.111,062,013
Mar 26, 2025 0.11 Dividend
Mar 26, 202514.6514.8714.5514.5614.561,080,579
Mar 25, 202514.4514.7614.4414.6814.571,473,579
Mar 24, 202514.2514.5214.1614.4314.321,262,399
Mar 21, 202514.3814.3814.0314.3614.252,329,350
Mar 20, 202514.2414.3914.1414.3014.191,172,594
Mar 19, 202514.0114.2413.9314.0813.971,176,311
Mar 18, 202514.1614.2414.0214.1814.071,087,553
Mar 17, 202513.8514.0913.7614.0913.981,295,203
Mar 14, 202513.7513.8313.6713.7113.61961,683
Mar 13, 202513.8814.0213.6313.7213.621,925,136
Mar 12, 202514.0514.1613.6613.8113.711,990,295
Mar 11, 202514.6214.7014.2514.2914.181,517,312
Mar 10, 202515.1515.1514.7114.8214.71806,999
Mar 7, 202514.9615.2214.9615.1014.991,124,817
Mar 6, 202515.3515.4215.0015.0214.91946,044
Mar 5, 202515.7115.7315.3515.3515.231,063,550
Mar 4, 202516.0016.1815.8015.8015.68854,563
Mar 3, 202516.2416.2815.9316.0915.971,287,753
Feb 28, 202516.1916.2915.9716.1816.062,540,184
Feb 27, 202516.5016.6016.1016.2216.101,892,558
Feb 26, 202516.2216.2215.0715.9215.803,986,191
Feb 25, 202517.8018.1317.6117.7217.59943,756
Feb 24, 202517.5817.9617.5517.8017.67711,812
Feb 21, 202517.7117.7817.5417.7217.59841,751
Feb 20, 202517.6917.7917.4517.7317.60795,401
Feb 19, 202517.6017.9817.4417.8717.741,009,624
Feb 18, 202517.4017.4617.2717.2817.15587,299
Feb 17, 202517.4517.5017.2317.4217.29818,329
Feb 14, 202517.8217.8917.4717.4717.34836,103
Feb 13, 202517.7017.8917.5617.8217.69770,201
Feb 12, 202517.9417.9717.4617.6617.53766,194
Feb 11, 202518.1018.1417.8617.9117.78721,140
Feb 10, 202517.9118.1017.8418.0217.88874,304
Feb 7, 202517.6917.9517.6517.9217.79596,770
Feb 6, 202517.7017.7217.4917.7017.57756,497
Feb 5, 202517.5917.7217.4817.6417.51707,113
Feb 4, 202517.6017.6717.4217.5717.44608,573
Feb 3, 202517.4617.5717.2117.3917.26845,725
Jan 31, 202517.7917.9417.7117.8717.74735,311
Jan 30, 202517.8017.8617.6717.8017.67929,464
Jan 29, 202517.5317.8617.5217.8217.691,073,656
Jan 28, 202516.9617.6416.9117.5717.441,476,948
Jan 24, 202516.6316.9316.6216.8516.72761,305
Jan 23, 202516.7016.8316.5316.6016.48559,593
Jan 22, 202516.7016.9016.6616.7016.57510,847
Jan 21, 202516.3716.6916.3716.6716.55761,195
Jan 20, 202516.4216.5316.3116.3516.23350,759
Jan 17, 202516.2916.4716.2616.4416.32855,262
Jan 16, 202516.3516.4616.2116.2216.10844,106
Jan 15, 202516.1416.3016.0616.1716.05562,990
Jan 14, 202516.1016.2216.0416.2016.08873,630
Jan 13, 202516.0016.4415.8616.1115.991,125,854
Jan 10, 202516.1616.2416.0116.0415.92390,115
Jan 9, 202516.4416.4416.0516.1015.98966,515
Jan 8, 202516.3316.4916.2116.4916.37613,336
Jan 7, 202516.3716.5216.3016.3916.27487,032
Jan 6, 202516.6116.7016.2516.2916.17542,250
Jan 3, 202516.5716.6816.5616.6316.51325,608
Jan 2, 202516.7016.7416.5216.6716.55236,421
Dec 31, 202416.6016.7716.5616.6816.56255,236
Dec 30, 202416.7016.7116.5116.7116.58192,556
Dec 27, 202416.4816.7616.4416.7216.59425,299
Dec 24, 202416.4416.5416.4116.4516.33208,964
Dec 23, 202416.2416.4916.2416.4916.37415,627
Dec 20, 202416.4216.4216.1116.2416.121,278,342
Dec 19, 202416.5016.6016.2216.3016.181,050,350
Dec 18, 202416.5516.8316.3516.5216.40852,196
Dec 17, 202416.3016.7616.3016.6516.53869,532
Dec 16, 202416.4516.6316.3816.4716.351,384,920
Dec 13, 202416.1016.4116.0116.3616.241,205,422
Dec 12, 202416.2316.4516.1516.1516.031,130,926
Dec 11, 202416.4516.5316.2316.2316.111,325,112
Dec 10, 202416.6716.6716.4016.4016.281,272,419
Dec 9, 202416.7016.8216.5716.6916.56975,964
Dec 6, 202416.7216.9616.5816.9216.79914,255
Dec 5, 202417.0517.1116.8516.8716.74946,649
Dec 4, 202417.0617.1616.9817.0016.871,044,344
Dec 3, 202417.4317.5017.0617.0616.931,377,832
Dec 2, 202417.5317.6017.2717.3317.20719,238
Nov 29, 202417.4817.6217.3117.5117.38723,808
Nov 28, 202417.1317.5917.1217.3917.261,322,471
Nov 27, 202417.0317.4516.9417.1317.002,156,241
Nov 26, 202417.0417.0516.6716.7016.57803,854
Nov 25, 202417.1717.2216.9316.9316.801,044,966
Nov 22, 202417.0117.1816.9817.0016.871,024,842
Nov 21, 202417.2017.3016.7616.9816.852,022,069
Nov 20, 202417.3317.4517.2117.2117.08947,632
Nov 19, 202417.0817.5417.0517.4817.351,148,770
Nov 18, 202417.3217.3817.1017.1617.031,039,124
Nov 15, 202417.3017.7017.2517.3317.201,944,861
Nov 14, 202416.4717.5216.4717.3917.262,716,647
Nov 13, 202416.3016.6416.2416.6316.51869,060
Nov 12, 202416.3816.5216.1216.4316.311,169,596
Nov 11, 202416.2816.5216.2516.3016.181,261,233
Nov 8, 202416.2016.3716.0216.2516.13996,280
Nov 7, 202415.9016.1415.7316.1216.001,240,667
Nov 6, 202415.6715.8815.6015.8015.681,088,871
Nov 5, 202415.5815.6515.4315.6515.53930,275
Nov 4, 202415.7515.7515.4515.5315.412,084,397
Nov 1, 202415.8815.9415.6215.7315.611,622,460
Oct 31, 202415.9216.1815.8215.9815.861,862,195
Oct 30, 202415.7216.0115.7215.9015.781,725,141
Oct 29, 202415.8015.9515.6715.6715.552,819,558
Oct 28, 202416.0216.0815.6015.6815.562,558,484
Oct 25, 202416.0416.4915.8915.8915.773,159,935
Oct 24, 202416.3816.5415.8615.8615.743,222,367
Oct 23, 202417.0217.3216.3716.3716.252,925,175
Oct 22, 202417.3517.4516.7816.8716.743,070,529
Oct 21, 202417.2417.7817.2417.3117.184,802,766
Oct 18, 202419.7619.9017.1017.2017.078,262,000
Oct 17, 202421.6021.6821.3621.6221.46719,489
Oct 16, 202421.4121.5221.3321.3321.171,573,923
Oct 15, 202421.6121.6621.3921.5221.361,404,734
Oct 14, 202421.8521.9221.1321.5121.35909,288
Oct 11, 202421.7022.0221.6821.8921.73471,069
Oct 10, 202421.9922.1121.7821.8521.69592,245
Oct 9, 202421.6021.9721.5321.9221.76579,807
Oct 8, 202421.4021.6421.3621.6221.46571,328
Oct 7, 202421.4021.8021.1521.6721.51549,893
Oct 4, 202421.5021.5821.2221.2421.08638,458
Oct 3, 202421.7621.8021.5321.6121.45713,563
Oct 2, 202422.1022.1921.5221.6821.52754,242
Oct 1, 202422.1822.3021.9422.2122.04739,318
Sep 30, 202422.4122.5922.2322.3522.18935,053
Sep 27, 202422.5422.5422.3122.4522.28753,733
Sep 26, 202421.9522.5421.9022.5422.371,041,793
Sep 25, 202421.8722.4021.7221.9521.791,204,085
Sep 24, 202421.4821.9421.3721.8721.711,118,918
Sep 23, 202421.5521.5521.2021.4821.32622,174
Sep 20, 202421.4021.9121.3921.9121.752,872,027
Sep 19, 202420.8721.5120.6321.4321.271,263,070
Sep 18, 2024 0.3 Dividend
Sep 18, 202420.4720.8420.4120.7620.601,223,425
Sep 17, 202420.6920.8520.4620.8520.401,169,494
Sep 16, 202420.7520.8820.5720.7020.251,188,776
Sep 13, 202420.6220.9120.5520.6620.211,283,202
Sep 12, 202420.9820.9820.5020.5320.08982,453
Sep 11, 202420.6920.8920.4220.8920.441,570,777
Sep 10, 202420.8121.0520.5620.6620.211,196,014
Sep 9, 202420.5020.7020.3520.7020.251,151,573
Sep 6, 202421.0621.1120.6620.8120.36954,644
Sep 5, 202421.1721.3920.9521.0520.591,151,609
Sep 4, 202421.3521.4121.1021.1920.731,411,779
Sep 3, 202421.2821.5921.2021.5921.12864,543
Sep 2, 202420.8821.5220.8821.5221.051,179,472
Aug 30, 202420.4220.9720.3020.9720.511,817,561
Aug 29, 202420.4220.7020.2820.4720.022,850,937
Aug 28, 202419.7620.0619.3220.0519.612,750,941
Aug 27, 202419.4319.4919.0919.3318.912,061,090
Aug 26, 202420.1020.1319.4719.6519.221,603,158
Aug 23, 202419.6419.9719.6119.9719.54817,175
Aug 22, 202420.2020.2019.6019.6019.171,257,775
Aug 21, 202420.0920.1819.6520.1219.681,321,148
Aug 20, 202420.2620.3419.9820.2119.77942,389
Aug 19, 202420.3020.3620.0020.2519.811,007,542
Aug 16, 202420.6320.7020.1920.4019.961,320,767
Aug 15, 202420.3520.6520.2820.4820.03667,767
Aug 14, 202420.5020.5020.2020.4119.971,035,880
Aug 13, 202420.4520.5020.1520.2419.801,004,002
Aug 12, 202420.4020.5420.2520.5420.09995,031
Aug 9, 202420.5020.5020.1020.2419.801,939,379
Aug 8, 202420.2520.3720.1220.3519.91679,645
Aug 7, 202420.4620.4620.2620.3319.891,341,569
Aug 6, 202420.3020.6420.2620.4720.02980,007
Aug 5, 202420.8020.9920.2620.3519.911,141,213
Aug 2, 202421.4221.4721.0821.1120.651,045,874
Aug 1, 202422.1422.2521.6621.8321.35907,279
Jul 31, 202421.6822.2121.5222.2121.73877,309
Jul 30, 202421.4121.6621.2521.5621.09609,443
Jul 29, 202421.6321.7021.4121.6021.13580,409
Jul 26, 202421.4921.6221.2621.4020.93825,474
Jul 25, 202421.8922.0921.2421.3020.841,252,612
Jul 24, 202421.6522.4220.9821.9221.443,785,100
Jul 23, 202423.0123.0622.8123.0122.51930,451
Jul 22, 202422.7823.0422.6723.0022.501,545,150
Jul 19, 202422.3422.7522.2222.6622.171,327,132
Jul 18, 202422.2322.2922.0622.1921.71547,015
Jul 17, 202422.3722.4322.1322.2421.76716,227
Jul 16, 202422.5722.6021.9522.0421.56988,346
Jul 15, 202422.2022.6121.9722.5622.071,252,361
Jul 12, 202421.7422.0521.6321.9521.471,450,292
Jul 11, 202421.6021.6821.4021.6121.141,385,105
Jul 10, 202421.3021.5021.2121.4020.93671,795
Jul 9, 202421.3021.4320.9021.3420.881,055,085
Jul 8, 202421.4921.4921.2821.3620.89646,778
Jul 5, 202420.9821.5820.8921.5021.031,158,198
Jul 4, 202420.5921.0220.4821.0020.541,434,200
Jul 3, 202420.1120.6620.1120.6320.181,497,671
Jul 2, 202419.7819.9919.6219.9919.55553,735
Jul 1, 202420.0820.0919.7519.8219.39526,637
Jun 28, 202420.0520.2019.9520.1819.74850,210
Jun 27, 202419.6220.0419.5020.0419.60765,277
Jun 26, 202419.8119.9119.5319.9119.48637,654
Jun 25, 202419.8219.9419.6019.9419.51518,389
Jun 24, 202419.8519.9019.4919.6519.22724,188
Jun 21, 202419.8619.9819.7919.8019.373,943,141
Jun 20, 202419.8319.9819.7819.8319.40462,266
Jun 19, 202419.9819.9819.7419.8819.45601,341
Jun 18, 202419.6819.9519.6719.9419.51663,715
Jun 17, 202419.5019.6119.3619.5419.11655,547
Jun 14, 202419.2519.6019.1019.5719.14701,116
Jun 13, 202419.4019.4819.2219.2718.85427,552
Jun 12, 202419.5819.6319.1519.1918.77813,754
Jun 11, 202419.2919.6819.2719.5319.101,110,428
Jun 7, 202419.2619.5019.2419.3818.96732,356
Jun 6, 202419.2019.2719.0419.2018.78942,827
Jun 5, 202418.8319.1618.8219.1618.741,234,800
Jun 4, 202418.9219.0418.7118.8018.391,155,933
Jun 3, 202419.0419.0818.8118.9718.561,342,203
May 31, 202419.2019.2818.8118.8518.441,746,799
May 30, 202418.9419.1318.7819.1118.69965,057
May 29, 202419.1619.4018.9018.9818.571,566,171
May 28, 202419.7919.7919.3519.4018.98733,771
May 27, 202419.6519.8419.5419.8019.371,244,194
May 24, 202419.7619.9819.5119.5119.091,078,304
May 23, 202420.2820.3219.9220.0019.56916,843
May 22, 202420.6720.7720.2720.3419.902,239,857
May 21, 202420.4020.6820.3820.6520.20671,624
May 20, 202420.4420.7020.2120.4419.99495,855
May 17, 202420.5420.6720.3420.3919.95715,045
May 16, 202420.7720.8820.6020.7020.25673,407
May 15, 202420.6820.8120.5020.6220.17584,338
May 14, 202419.9120.6019.8820.5920.141,007,285
May 13, 202420.3620.6019.7419.8419.411,178,402
May 10, 202420.5520.8120.4220.4219.98802,632
May 9, 202420.9021.1420.6420.6420.191,028,608
May 8, 202420.6821.0820.6221.0520.591,158,416
May 7, 202420.1820.6020.1520.5920.14742,601
May 6, 202420.4820.5119.9620.0619.621,108,499
May 3, 202420.6520.7520.4520.5020.05589,857
May 2, 202420.8321.0320.4020.4720.021,374,664
May 1, 202421.0621.2120.8820.8820.43595,707
Apr 30, 202421.2221.2921.0521.2120.75639,463
Apr 29, 202421.1021.3221.0521.1920.73682,539
Apr 26, 202420.7921.0320.7120.9920.53597,340
Apr 24, 202421.0821.2720.7020.7520.30793,562

Related Tickers

WEB.AX Web Travel Group Limited
4.1900
+2.20%
 
CTD.AX Corporate Travel Management Limited
12.55
+1.13%
 
WJL.AX WEBJET GRP FPO [WJL]
0.5700
0.00%
 
HSWLF Hostelworld Group plc
1.6500
0.00%
 
WEBJF Web Travel Group Limited
0.9300
0.00%
 
SOSAF Sostravel.com S.p.A.
1.0100
0.00%
 
WEJTY Web Travel Group Limited
2.8500
0.00%
 
CTMLF Corporate Travel Management Limited
8.57
0.00%
 
T6A.DU TripAdvisor Inc
11.20
+4.09%
 
OOBHF On the Beach Group plc
2.7500
0.00%