ASX - Delayed Quote
AUD
Flight Centre Travel Group Limited (FLT.AX)
12.34
-0.01
(-0.08%)
At close: 4:11:00 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
12.39
12.50
12.19
12.34
12.34
1,026,166
Nov 6, 2026
12.33
12.44
12.13
12.35
12.35
1,591,901
Nov 5, 2026
12.35
12.62
12.14
12.62
12.62
2,216,145
Nov 4, 2026
12.08
12.25
11.85
12.25
12.25
1,319,165
Nov 3, 2026
11.70
12.20
11.68
12.20
12.20
1,209,353
Nov 2, 2026
11.36
11.70
11.33
11.70
11.70
1,063,033
Oct 30, 2026
11.30
11.54
11.29
11.35
11.35
1,111,118
Oct 29, 2026
11.37
11.43
11.11
11.30
11.30
998,403
Oct 28, 2026
11.00
11.56
11.00
11.32
11.32
1,391,088
Oct 27, 2026
11.05
11.10
10.95
11.00
11.00
484,287
Oct 26, 2026
11.15
11.20
11.03
11.09
11.09
864,787
Oct 23, 2026
11.45
11.49
11.16
11.25
11.25
776,177
Oct 22, 2026
11.10
11.42
11.10
11.42
11.42
896,453
Oct 21, 2026
11.11
11.30
11.02
11.18
11.18
912,338
Oct 20, 2026
10.66
11.07
10.66
11.07
11.07
1,254,959
Oct 19, 2026
10.37
10.84
10.35
10.84
10.84
1,175,403
Oct 16, 2026
10.30
10.56
10.30
10.46
10.46
1,178,951
Oct 15, 2026
10.10
10.27
10.01
10.24
10.24
1,887,569
Oct 14, 2026
10.23
10.23
10.07
10.12
10.12
1,155,115
Oct 13, 2026
10.25
10.34
10.18
10.24
10.24
831,297
Oct 12, 2026
10.30
10.45
10.19
10.23
10.23
530,192
Oct 9, 2026
10.24
10.42
10.22
10.26
10.26
1,667,805
Oct 8, 2026
10.26
10.30
10.16
10.16
10.16
584,835
Oct 7, 2026
10.25
10.35
10.23
10.32
10.32
683,983
Oct 6, 2026
10.22
10.29
10.17
10.24
10.24
477,896
Oct 5, 2026
10.30
10.37
10.22
10.22
10.22
504,756
Oct 2, 2026
10.25
10.32
10.23
10.28
10.28
381,642
Oct 1, 2026
10.26
10.34
10.20
10.25
10.25
670,908
Sep 30, 2026
10.23
10.47
10.23
10.35
10.35
727,843
Sep 29, 2026
10.26
10.27
10.13
10.23
10.23
648,527
Sep 28, 2026
10.16
10.24
10.12
10.22
10.22
614,529
Sep 25, 2026
10.35
10.35
10.10
10.18
10.18
759,050
Sep 24, 2026
10.30
10.40
10.22
10.31
10.31
1,128,257
Sep 23, 2026
10.33
10.59
10.33
10.51
10.51
1,571,189
Sep 22, 2026
10.40
10.57
10.29
10.35
10.35
2,772,765
Sep 21, 2026
10.36
10.59
10.36
10.40
10.40
1,363,480
Sep 18, 2026
10.85
10.85
10.49
10.49
10.49
4,094,754
Sep 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
11.00
11.00
10.75
10.76
10.76
1,093,935
Sep 16, 2026
10.87
11.06
10.81
11.04
10.74
1,160,685
Sep 15, 2026
10.93
11.05
10.85
10.87
10.57
755,019
Sep 14, 2026
10.82
10.97
10.80
10.80
10.51
830,550
Sep 11, 2026
10.92
10.96
10.83
10.90
10.60
942,013
Sep 10, 2026
11.16
11.18
10.90
11.00
10.70
1,372,994
Sep 9, 2026
11.41
11.44
11.20
11.21
10.91
1,083,351
Sep 8, 2026
11.46
11.51
11.39
11.45
11.14
898,033
Sep 7, 2026
11.50
11.57
11.46
11.48
11.17
663,440
Sep 4, 2026
11.55
11.60
11.39
11.57
11.26
856,694
Sep 3, 2026
11.53
11.63
11.43
11.47
11.16
2,024,191
Sep 2, 2026
11.60
11.68
11.47
11.57
11.26
1,052,827
Sep 1, 2026
11.60
11.77
11.45
11.74
11.42
1,207,294
Aug 31, 2026
12.00
12.09
11.78
11.78
11.46
2,308,846
Aug 28, 2026
12.23
12.27
11.94
11.98
11.65
1,461,269
Aug 27, 2026
12.21
12.29
12.01
12.19
11.86
1,918,446
Aug 26, 2026
12.21
12.56
11.80
12.00
11.67
5,291,475
Aug 25, 2026
12.62
13.09
12.62
12.96
12.61
1,087,602
Aug 24, 2026
12.45
12.66
12.38
12.66
12.32
475,981
Aug 21, 2026
12.58
12.68
12.48
12.51
12.17
915,503
Aug 20, 2026
12.70
12.79
12.58
12.64
12.30
861,345
Aug 19, 2026
12.71
12.81
12.56
12.69
12.35
718,596
Aug 18, 2026
12.72
12.86
12.62
12.75
12.40
900,386
Aug 17, 2026
13.10
13.12
12.76
12.89
12.54
1,591,809
Aug 14, 2026
13.12
13.23
12.94
13.13
12.77
629,878
Aug 13, 2026
13.21
13.23
13.01
13.12
12.76
886,909
Aug 12, 2026
13.42
13.48
13.00
13.20
12.84
1,013,374
Aug 11, 2026
13.55
13.58
13.31
13.54
13.17
719,578
Aug 10, 2026
13.55
13.78
13.54
13.74
13.37
646,261
Aug 7, 2026
13.48
13.74
13.44
13.65
13.28
704,823
Aug 6, 2026
13.58
13.82
13.56
13.69
13.32
1,260,466
Aug 5, 2026
13.23
13.58
13.19
13.58
13.21
1,546,671
Aug 4, 2026
13.17
13.27
13.06
13.18
12.82
1,395,761
Aug 3, 2026
13.18
13.34
13.03
13.33
12.97
805,840
Jul 31, 2026
13.11
13.27
12.99
13.20
12.84
1,398,885
Jul 30, 2026
13.06
13.21
12.91
13.02
12.67
1,446,240
Jul 29, 2026
12.75
13.24
12.70
13.15
12.79
2,724,149
Jul 28, 2026
12.05
12.68
12.00
12.64
12.30
2,131,330
Jul 27, 2026
12.05
12.30
11.99
12.03
11.70
1,669,360
Jul 24, 2026
11.88
11.91
11.70
11.71
11.39
930,184
Jul 23, 2026
11.80
12.04
11.80
11.88
11.56
1,173,158
Jul 22, 2026
11.75
11.94
11.73
11.84
11.52
898,156
Jul 21, 2026
11.80
11.86
11.61
11.75
11.43
1,387,644
Jul 20, 2026
11.89
11.92
11.60
11.83
11.51
1,566,395
Jul 17, 2026
12.31
12.38
12.09
12.18
11.85
1,182,194
Jul 16, 2026
12.50
12.66
12.30
12.32
11.99
1,936,728
Jul 15, 2026
12.27
12.34
12.10
12.34
12.00
944,799
Jul 14, 2026
12.15
12.35
12.05
12.33
11.99
1,247,759
Jul 13, 2026
12.15
12.42
12.12
12.32
11.99
849,236
Jul 10, 2026
12.16
12.27
12.10
12.18
11.85
446,115
Jul 9, 2026
12.24
12.34
12.00
12.18
11.85
1,172,893
Jul 8, 2026
12.42
12.59
12.31
12.45
12.11
1,263,546
Jul 7, 2026
12.22
12.74
12.22
12.60
12.26
1,442,595
Jul 6, 2026
12.20
12.34
12.10
12.34
12.00
944,815
Jul 3, 2026
12.10
12.28
12.07
12.18
11.85
950,832
Jul 2, 2026
12.01
12.15
11.79
12.00
11.67
1,218,771
Jul 1, 2026
12.05
12.19
11.90
11.97
11.64
989,545
Jun 30, 2026
11.98
12.06
11.90
11.96
11.64
1,096,987
Jun 29, 2026
12.06
12.25
11.99
12.06
11.73
1,037,174
Jun 26, 2026
12.00
12.25
11.92
11.99
11.66
992,181
Jun 25, 2026
11.75
12.14
11.74
12.06
11.73
1,390,594
Jun 24, 2026
11.71
11.86
11.64
11.66
11.34
607,194
Jun 23, 2026
11.90
11.91
11.71
11.71
11.39
1,022,080
Jun 22, 2026
11.85
12.06
11.80
11.94
11.62
830,391
Jun 19, 2026
12.26
12.31
11.91
11.92
11.60
3,041,822
Jun 18, 2026
12.40
12.55
12.09
12.11
11.78
2,062,794
Jun 17, 2026
11.35
12.60
11.31
12.44
12.10
3,528,610
Jun 16, 2026
11.80
11.91
11.65
11.81
11.49
844,686
Jun 15, 2026
11.50
12.07
11.48
11.88
11.56
3,000,199
Jun 12, 2026
11.30
11.38
11.07
11.07
10.77
826,128
Jun 11, 2026
11.25
11.29
10.81
10.98
10.68
1,065,174
Jun 10, 2026
11.19
11.32
11.11
11.32
11.01
1,146,440
Jun 9, 2026
11.00
11.21
10.88
11.19
10.89
1,306,629
Jun 5, 2026
10.88
11.07
10.88
11.03
10.73
585,213
Jun 4, 2026
10.84
11.14
10.84
11.12
10.82
1,066,004
Jun 3, 2026
11.06
11.31
10.76
10.96
10.66
1,506,099
Jun 2, 2026
10.69
11.14
10.59
11.06
10.76
1,467,159
Jun 1, 2026
10.93
10.94
10.64
10.88
10.58
1,345,238
May 29, 2026
10.28
11.15
10.26
10.93
10.63
4,571,608
May 28, 2026
9.98
10.32
9.94
10.10
9.83
2,094,586
May 27, 2026
9.92
10.00
9.68
9.88
9.61
2,310,287
May 26, 2026
10.01
10.26
9.88
9.92
9.65
1,175,144
May 25, 2026
10.00
10.34
10.00
10.28
10.00
749,200
May 22, 2026
9.88
10.10
9.86
10.02
9.75
826,705
May 21, 2026
9.86
10.04
9.80
9.88
9.61
1,216,860
May 20, 2026
9.94
9.97
9.61
9.62
9.36
1,716,744
May 19, 2026
10.31
10.34
9.97
9.98
9.71
1,520,180
May 18, 2026
10.19
10.25
10.09
10.17
9.89
896,440
May 15, 2026
10.51
10.59
10.21
10.28
10.00
787,791
May 14, 2026
10.53
10.54
10.41
10.46
10.18
742,412
May 13, 2026
10.30
10.56
10.25
10.56
10.27
565,385
May 12, 2026
10.43
10.46
10.29
10.42
10.14
781,124
May 11, 2026
10.57
10.64
10.45
10.57
10.28
701,670
May 8, 2026
10.75
10.86
10.60
10.74
10.45
895,640
May 7, 2026
10.79
11.04
10.74
10.89
10.59
2,851,128
May 6, 2026
10.50
10.71
10.39
10.68
10.39
1,528,726
May 5, 2026
10.60
10.73
10.25
10.59
10.30
2,877,450
May 4, 2026
10.15
10.31
9.99
10.16
9.88
1,509,357
May 1, 2026
10.28
10.33
10.05
10.15
9.87
1,762,161
Apr 30, 2026
10.13
10.38
10.13
10.19
9.91
1,311,898
Apr 29, 2026
10.44
10.50
10.22
10.26
9.98
2,379,003
Apr 28, 2026
10.45
10.62
10.45
10.50
10.21
1,027,688
Apr 27, 2026
10.62
10.70
10.59
10.65
10.36
779,639
Apr 24, 2026
10.80
10.87
10.48
10.60
10.31
2,179,767
Apr 23, 2026
11.10
11.24
10.62
10.74
10.45
2,804,064
Apr 22, 2026
11.37
11.46
11.15
11.19
10.89
1,987,846
Apr 21, 2026
11.69
11.78
11.40
11.57
11.26
1,650,182
Apr 20, 2026
11.88
11.99
11.71
11.83
11.51
1,275,416
Apr 17, 2026
11.66
11.90
11.66
11.82
11.50
1,413,559
Apr 16, 2026
11.66
11.90
11.65
11.90
11.58
1,306,914
Apr 15, 2026
11.70
11.70
11.38
11.54
11.23
1,011,249
Apr 14, 2026
11.50
11.57
11.21
11.28
10.97
1,414,726
Apr 13, 2026
11.22
11.50
11.10
11.30
10.99
1,083,096
Apr 10, 2026
11.40
11.49
11.31
11.40
11.09
844,200
Apr 9, 2026
11.68
11.70
11.40
11.42
11.11
1,330,802
Apr 8, 2026
11.65
12.20
11.65
11.90
11.58
2,755,154
Apr 7, 2026
11.12
11.47
11.06
11.09
10.79
1,148,327
Apr 2, 2026
11.01
11.23
10.74
10.74
10.45
1,647,618
Apr 1, 2026
10.96
11.19
10.95
11.17
10.87
1,598,533
Mar 31, 2026
10.55
10.80
10.45
10.66
10.37
1,941,079
Mar 30, 2026
10.89
10.96
10.43
10.49
10.20
1,954,167
Mar 27, 2026
10.99
11.07
10.90
10.97
10.67
1,468,343
Mar 26, 2026
11.33
11.40
11.09
11.14
10.84
1,411,287
Mar 25, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
11.21
11.61
11.21
11.46
11.15
1,398,791
Mar 24, 2026
11.58
11.58
11.03
11.12
10.70
1,590,509
Mar 23, 2026
11.30
11.37
11.25
11.30
10.87
994,083
Mar 20, 2026
11.54
11.66
11.43
11.47
11.04
1,330,891
Mar 19, 2026
11.70
11.73
11.50
11.54
11.11
1,080,809
Mar 18, 2026
11.47
11.90
11.47
11.83
11.38
959,456
Mar 17, 2026
11.30
11.48
11.28
11.47
11.04
994,659
Mar 16, 2026
11.30
11.46
11.22
11.26
10.84
1,372,467
Mar 13, 2026
11.41
11.50
11.25
11.32
10.89
2,176,021
Mar 12, 2026
11.78
11.88
11.42
11.61
11.17
2,648,963
Mar 11, 2026
12.05
12.10
11.76
11.94
11.49
1,521,189
Mar 10, 2026
12.20
12.20
11.95
11.99
11.54
1,097,841
Mar 9, 2026
11.80
11.91
11.64
11.90
11.45
2,081,154
Mar 6, 2026
12.13
12.29
12.05
12.17
11.71
1,830,529
Mar 5, 2026
12.07
12.31
12.01
12.15
11.69
1,794,354
Mar 4, 2026
11.91
12.07
11.76
11.82
11.37
2,108,490
Mar 3, 2026
12.08
12.21
11.80
11.95
11.50
3,599,847
Mar 2, 2026
11.90
12.52
11.59
12.17
11.71
3,426,599
Feb 27, 2026
12.80
12.95
12.60
12.90
12.41
2,800,187
Feb 26, 2026
12.93
12.95
12.55
12.69
12.21
3,078,370
Feb 25, 2026
13.92
13.92
12.75
12.85
12.37
3,548,400
Feb 24, 2026
13.41
13.50
13.15
13.28
12.78
2,571,198
Feb 23, 2026
14.01
14.04
13.70
13.74
13.22
1,246,752
Feb 20, 2026
14.02
14.15
13.96
14.01
13.48
840,480
Feb 19, 2026
14.00
14.28
13.90
14.14
13.61
1,044,290
Feb 18, 2026
13.95
14.05
13.78
13.86
13.34
1,018,543
Feb 17, 2026
14.11
14.16
13.87
13.89
13.37
749,228
Feb 16, 2026
14.00
14.17
13.85
14.00
13.47
743,258
Feb 13, 2026
14.00
14.31
13.91
14.05
13.52
1,278,228
Feb 12, 2026
14.97
14.97
14.26
14.26
13.72
1,331,620
Feb 11, 2026
14.80
14.97
14.75
14.97
14.41
547,575
Feb 10, 2026
14.73
15.01
14.72
14.87
14.31
832,875
Feb 9, 2026
14.50
14.80
14.40
14.66
14.11
1,940,561
Feb 6, 2026
15.15
15.15
13.69
13.81
13.29
4,452,547
Feb 5, 2026
15.53
15.64
15.25
15.39
14.81
1,205,204
Feb 4, 2026
16.10
16.20
15.29
15.31
14.73
2,218,112
Feb 3, 2026
16.27
16.45
16.12
16.45
15.83
1,166,580
Feb 2, 2026
16.18
16.56
16.00
16.14
15.53
1,623,524
Jan 30, 2026
15.68
16.20
15.66
16.20
15.59
1,951,903
Jan 29, 2026
15.62
15.63
15.42
15.62
15.03
570,384
Jan 28, 2026
15.52
15.62
15.42
15.62
15.03
713,915
Jan 27, 2026
15.52
15.68
15.36
15.46
14.88
1,045,177
Jan 23, 2026
15.57
15.68
15.45
15.52
14.94
811,792
Jan 22, 2026
15.46
15.59
15.36
15.50
14.92
695,439
Jan 21, 2026
15.60
15.69
15.33
15.45
14.87
925,997
Jan 20, 2026
15.87
15.94
15.37
15.63
15.04
1,512,701
Jan 19, 2026
15.70
15.97
15.67
15.84
15.24
1,325,570
Jan 16, 2026
15.20
15.79
15.18
15.69
15.10
1,459,130
Jan 15, 2026
15.10
15.20
15.07
15.18
14.61
874,152
Jan 14, 2026
15.01
15.18
14.89
15.12
14.55
593,471
Jan 13, 2026
15.10
15.28
15.03
15.03
14.46
926,067
Jan 12, 2026
15.01
15.21
15.01
15.15
14.58
682,329
Jan 9, 2026
15.01
15.13
14.93
15.02
14.45
753,364
Jan 8, 2026
14.87
15.01
14.85
14.95
14.39
481,415
Jan 7, 2026
14.85
15.04
14.66
14.86
14.30
822,326
Jan 6, 2026
14.90
14.95
14.64
14.66
14.11
1,113,772
Jan 5, 2026
15.00
15.02
14.76
14.89
14.33
963,202
Jan 2, 2026
14.99
15.04
14.88
15.00
14.43
362,096
Dec 31, 2025
14.85
15.01
14.80
15.01
14.44
446,122
Dec 30, 2025
15.05
15.10
14.88
14.91
14.35
898,199
Dec 29, 2025
15.05
15.16
14.99
15.05
14.48
535,128
Dec 24, 2025
15.08
15.23
15.03
15.23
14.66
279,658
Dec 23, 2025
15.10
15.26
15.09
15.19
14.62
743,688
Dec 22, 2025
15.39
15.39
15.08
15.21
14.64
987,998
Dec 19, 2025
15.27
15.41
15.10
15.41
14.83
3,154,842
Dec 18, 2025
15.26
15.35
14.97
15.17
14.60
2,025,085
Dec 17, 2025
14.90
15.28
14.88
15.11
14.54
1,427,376
Dec 16, 2025
14.85
15.13
14.85
14.95
14.39
1,132,639
Dec 15, 2025
14.90
15.15
14.81
15.04
14.47
2,284,931
Dec 12, 2025
15.10
15.10
14.72
14.81
14.25
1,751,725
Dec 11, 2025
14.70
15.27
14.57
14.72
14.17
4,497,675
Dec 10, 2025
13.95
14.05
13.70
13.97
13.44
2,081,752
Dec 9, 2025
13.60
13.68
13.50
13.63
13.12
563,825
Dec 8, 2025
13.62
13.70
13.53
13.59
13.08
486,597
Dec 5, 2025
13.75
13.76
13.56
13.65
13.14
542,228
Dec 4, 2025
13.80
13.82
13.54
13.76
13.24
942,555
Dec 3, 2025
13.60
13.81
13.56
13.61
13.10
1,186,020
Dec 2, 2025
13.70
13.77
13.46
13.55
13.04
1,234,680
Dec 1, 2025
13.50
14.10
13.46
13.80
13.28
3,019,730
Nov 28, 2025
12.77
13.75
12.75
13.53
13.02
3,831,187
Nov 27, 2025
12.68
12.76
12.61
12.70
12.22
406,486
Nov 26, 2025
12.49
12.81
12.49
12.71
12.23
1,010,011
Nov 25, 2025
12.41
12.60
12.33
12.43
11.96
835,895
Nov 24, 2025
12.25
12.40
12.15
12.40
11.93
1,042,446
Nov 21, 2025
11.88
12.10
11.68
12.06
11.61
1,277,176
Nov 20, 2025
12.15
12.33
11.96
12.00
11.55
1,292,016
Nov 19, 2025
12.46
12.48
12.09
12.14
11.68
1,016,056
Nov 18, 2025
12.76
12.83
12.33
12.41
11.94
2,791,944
Nov 17, 2025
13.01
13.14
12.94
13.10
12.61
1,092,968
Nov 14, 2025
13.02
13.04
12.77
13.00
12.51
1,756,264
Nov 13, 2025
12.46
13.13
12.35
13.13
12.64
3,399,709
Nov 12, 2025
12.46
12.94
12.18
12.23
11.77
2,181,319
Nov 11, 2025
11.90
12.13
11.90
12.11
11.65
1,931,396
Nov 10, 2025
11.70
11.85
11.64
11.82
11.37
1,114,000
