ASX - Delayed Quote
AUD
FleetPartners Group Limited (FPR.AX)
5.11
0.00
(0.00%)
At close: October 30 at 4:10:09 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
Oct 30, 2026
5.13
5.13
5.10
5.11
5.11
712,475
Oct 30, 2026
5.13
5.13
5.10
5.11
5.11
752,516
Oct 29, 2026
5.11
5.14
5.11
5.11
5.11
598,233
Oct 28, 2026
5.13
5.13
5.11
5.11
5.11
1,066,455
Oct 27, 2026
5.11
5.14
5.11
5.11
5.11
810,205
Oct 26, 2026
5.12
5.13
5.11
5.12
5.12
413,088
Oct 23, 2026
5.13
5.13
5.11
5.12
5.12
400,868
Oct 22, 2026
5.11
5.14
5.09
5.14
5.14
936,355
Oct 21, 2026
5.07
5.11
5.07
5.10
5.10
878,766
Oct 20, 2026
5.11
5.12
5.06
5.07
5.07
2,634,473
Oct 19, 2026
5.10
5.14
5.10
5.11
5.11
4,300,273
Oct 16, 2026
4.74
4.79
4.74
4.77
4.77
254,997
Oct 15, 2026
4.75
4.75
4.70
4.74
4.74
733,423
Oct 14, 2026
4.74
4.76
4.72
4.75
4.75
477,786
Oct 13, 2026
4.75
4.78
4.71
4.73
4.73
534,551
Oct 12, 2026
4.75
4.76
4.68
4.75
4.75
347,311
Oct 9, 2026
4.71
4.75
4.70
4.75
4.75
307,217
Oct 8, 2026
4.66
4.70
4.66
4.70
4.70
1,702,386
Oct 7, 2026
4.67
4.72
4.66
4.72
4.72
997,438
Oct 6, 2026
4.68
4.70
4.65
4.66
4.66
385,985
Oct 5, 2026
4.69
4.72
4.65
4.67
4.67
297,326
Oct 2, 2026
4.66
4.69
4.64
4.67
4.67
134,340
Oct 1, 2026
4.63
4.67
4.63
4.66
4.66
875,194
Sep 30, 2026
4.65
4.69
4.62
4.63
4.63
508,416
Sep 29, 2026
4.62
4.64
4.60
4.64
4.64
963,121
Sep 28, 2026
4.65
4.66
4.57
4.61
4.61
1,073,243
Sep 25, 2026
4.66
4.66
4.62
4.63
4.63
291,555
Sep 24, 2026
4.63
4.67
4.61
4.65
4.65
768,477
Sep 23, 2026
4.66
4.69
4.64
4.66
4.66
528,585
Sep 22, 2026
4.73
4.73
4.63
4.67
4.67
1,775,224
Sep 21, 2026
4.68
4.74
4.66
4.71
4.71
204,508
Sep 18, 2026
4.70
4.70
4.65
4.68
4.68
2,108,297
Sep 17, 2026
4.65
4.69
4.64
4.69
4.69
186,592
Sep 16, 2026
4.63
4.67
4.62
4.67
4.67
1,012,009
Sep 15, 2026
4.63
4.65
4.62
4.64
4.64
911,926
Sep 14, 2026
4.40
4.65
4.40
4.63
4.63
2,509,277
Sep 11, 2026
4.06
4.15
4.06
4.13
4.13
318,694
Sep 10, 2026
4.10
4.12
4.06
4.09
4.09
253,733
Sep 9, 2026
4.16
4.18
4.11
4.12
4.12
568,964
Sep 8, 2026
4.19
4.21
4.14
4.16
4.16
889,843
Sep 7, 2026
4.19
4.22
4.17
4.19
4.19
241,666
Sep 4, 2026
4.19
4.22
4.18
4.22
4.22
302,904
Sep 3, 2026
4.22
4.22
4.16
4.18
4.18
406,362
Sep 2, 2026
4.16
4.22
4.16
4.19
4.19
310,568
Sep 1, 2026
4.17
4.21
4.16
4.17
4.17
262,864
Aug 31, 2026
4.20
4.20
4.15
4.18
4.18
230,677
Aug 28, 2026
4.20
4.23
4.16
4.20
4.20
146,827
Aug 27, 2026
4.20
4.24
4.14
4.19
4.19
490,726
Aug 26, 2026
4.24
4.27
4.17
4.21
4.21
824,972
Aug 25, 2026
4.23
4.27
4.19
4.24
4.24
614,885
Aug 24, 2026
4.22
4.25
4.17
4.20
4.20
402,732
Aug 21, 2026
4.19
4.21
4.16
4.20
4.20
263,141
Aug 20, 2026
4.20
4.25
4.19
4.21
4.21
386,676
Aug 19, 2026
4.24
4.27
4.12
4.20
4.20
1,130,222
Aug 18, 2026
4.20
4.26
4.20
4.24
4.24
1,399,006
Aug 17, 2026
4.19
4.21
4.17
4.20
4.20
727,730
Aug 14, 2026
4.17
4.21
4.16
4.21
4.21
1,159,595
Aug 13, 2026
4.10
4.17
4.10
4.17
4.17
751,284
Aug 12, 2026
4.05
4.13
3.98
4.10
4.10
1,636,949
Aug 11, 2026
3.84
3.90
3.84
3.87
3.87
942,248
Aug 10, 2026
3.73
3.93
3.73
3.89
3.89
850,452
Aug 7, 2026
3.42
3.48
3.37
3.47
3.47
550,112
Aug 6, 2026
3.43
3.46
3.38
3.40
3.40
601,222
Aug 5, 2026
3.45
3.47
3.43
3.43
3.43
1,043,272
Aug 4, 2026
3.33
3.44
3.31
3.43
3.43
856,593
Aug 3, 2026
3.27
3.33
3.25
3.32
3.32
1,522,429
Jul 31, 2026
2.90
2.92
2.83
2.83
2.83
533,849
Jul 30, 2026
2.90
2.94
2.86
2.86
2.86
405,553
Jul 29, 2026
2.87
2.89
2.85
2.89
2.89
186,316
Jul 28, 2026
2.86
2.90
2.84
2.84
2.84
275,105
Jul 27, 2026
2.86
2.91
2.84
2.89
2.89
376,819
Jul 24, 2026
2.81
2.87
2.76
2.81
2.81
143,585
Jul 23, 2026
2.88
2.88
2.80
2.83
2.83
226,934
Jul 22, 2026
2.83
2.88
2.80
2.83
2.83
212,818
Jul 21, 2026
2.89
2.89
2.82
2.85
2.85
202,936
Jul 20, 2026
2.91
2.91
2.84
2.85
2.85
195,664
Jul 17, 2026
2.92
2.92
2.88
2.90
2.90
113,979
Jul 16, 2026
2.90
2.93
2.88
2.92
2.92
361,541
Jul 15, 2026
2.91
3.03
2.87
2.88
2.88
328,778
Jul 14, 2026
3.03
3.03
2.85
2.91
2.91
457,785
Jul 13, 2026
3.03
3.12
2.93
2.95
2.95
436,794
Jul 10, 2026
3.00
3.04
2.96
2.98
2.98
330,385
Jul 9, 2026
3.01
3.03
2.96
3.00
3.00
260,869
Jul 8, 2026
2.94
3.00
2.92
3.00
3.00
561,325
Jul 7, 2026
2.92
2.99
2.92
2.94
2.94
253,630
Jul 6, 2026
2.94
2.98
2.91
2.95
2.95
314,215
Jul 3, 2026
2.90
2.94
2.87
2.94
2.94
289,867
Jul 2, 2026
2.84
2.90
2.84
2.89
2.89
341,489
Jul 1, 2026
2.87
2.93
2.84
2.85
2.85
482,158
Jun 30, 2026
2.88
2.90
2.78
2.87
2.87
678,876
Jun 29, 2026
2.85
2.91
2.84
2.90
2.90
248,243
Jun 26, 2026
2.82
2.86
2.81
2.84
2.84
200,674
Jun 25, 2026
2.78
2.84
2.77
2.82
2.82
241,382
Jun 24, 2026
2.80
2.83
2.73
2.82
2.82
486,336
Jun 23, 2026
2.85
2.85
2.76
2.77
2.77
183,686
Jun 22, 2026
2.78
2.85
2.78
2.80
2.80
158,745
Jun 19, 2026
2.90
2.92
2.81
2.81
2.81
544,360
Jun 18, 2026
3.05
3.05
2.87
2.88
2.88
297,666
Jun 17, 2026
3.02
3.04
2.96
2.99
2.99
322,250
Jun 16, 2026
2.91
2.96
2.88
2.96
2.96
755,185
Jun 15, 2026
2.84
2.93
2.84
2.90
2.90
230,130
Jun 12, 2026
2.81
2.85
2.81
2.83
2.83
722,614
Jun 11, 2026
2.76
2.84
2.76
2.80
2.80
534,069
Jun 10, 2026
2.78
2.81
2.76
2.80
2.80
832,314
Jun 9, 2026
2.77
2.80
2.72
2.77
2.77
182,914
Jun 5, 2026
2.79
2.82
2.75
2.80
2.80
169,535
Jun 4, 2026
2.75
2.79
2.73
2.79
2.79
440,845
Jun 3, 2026
2.81
2.81
2.74
2.74
2.74
225,188
Jun 2, 2026
2.80
2.81
2.76
2.80
2.80
156,277
Jun 1, 2026
2.87
2.87
2.80
2.80
2.80
195,750
May 29, 2026
2.82
2.86
2.79
2.84
2.84
223,529
May 28, 2026
2.80
2.86
2.79
2.80
2.80
163,223
May 27, 2026
2.79
2.83
2.79
2.82
2.82
398,634
May 26, 2026
2.81
2.85
2.78
2.80
2.80
151,803
May 25, 2026
2.82
2.84
2.76
2.82
2.82
96,216
May 22, 2026
2.84
2.85
2.80
2.80
2.80
167,194
May 21, 2026
2.85
2.89
2.81
2.81
2.81
146,301
May 20, 2026
2.90
2.92
2.82
2.82
2.82
222,254
May 19, 2026
2.83
2.92
2.82
2.90
2.90
399,443
May 18, 2026
2.86
2.86
2.80
2.83
2.83
129,084
May 15, 2026
2.72
2.85
2.72
2.83
2.83
379,345
May 14, 2026
0.119
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
2.75
2.75
2.66
2.71
2.71
212,090
May 13, 2026
2.82
2.90
2.81
2.88
2.76
1,038,160
May 12, 2026
2.91
2.91
2.80
2.83
2.71
469,213
May 11, 2026
2.77
2.93
2.77
2.86
2.74
513,880
May 8, 2026
2.73
2.79
2.70
2.79
2.67
923,729
May 7, 2026
2.68
2.73
2.62
2.70
2.59
676,765
May 6, 2026
2.47
2.60
2.44
2.56
2.45
310,138
May 5, 2026
2.39
2.42
2.37
2.37
2.27
190,993
May 4, 2026
2.43
2.44
2.37
2.39
2.29
169,914
May 1, 2026
2.34
2.39
2.33
2.36
2.26
230,165
Apr 30, 2026
2.34
2.37
2.32
2.34
2.24
396,981
Apr 29, 2026
2.32
2.37
2.32
2.34
2.24
193,592
Apr 28, 2026
2.40
2.40
2.35
2.35
2.25
193,058
Apr 27, 2026
2.45
2.45
2.38
2.38
2.28
147,522
Apr 24, 2026
2.41
2.45
2.38
2.38
2.28
262,186
Apr 23, 2026
2.44
2.44
2.38
2.38
2.28
107,486
Apr 22, 2026
2.43
2.48
2.42
2.42
2.32
67,084
Apr 21, 2026
2.49
2.49
2.41
2.41
2.31
105,491
Apr 20, 2026
2.49
2.49
2.44
2.47
2.37
274,167
Apr 17, 2026
2.46
2.46
2.42
2.46
2.36
129,551
Apr 16, 2026
2.46
2.49
2.44
2.44
2.34
186,534
Apr 15, 2026
2.43
2.45
2.42
2.42
2.32
143,722
Apr 14, 2026
2.45
2.45
2.38
2.38
2.28
140,793
Apr 13, 2026
2.65
2.65
2.44
2.44
2.34
81,141
Apr 10, 2026
2.55
2.61
2.52
2.53
2.43
133,490
Apr 9, 2026
2.54
2.57
2.49
2.54
2.44
123,868
Apr 8, 2026
2.46
2.58
2.46
2.54
2.44
92,683
Apr 7, 2026
2.47
2.51
2.45
2.46
2.36
130,825
Apr 2, 2026
2.52
2.53
2.46
2.48
2.38
111,922
Apr 1, 2026
2.54
2.54
2.48
2.50
2.40
457,990
Mar 31, 2026
2.38
2.55
2.38
2.52
2.42
329,526
Mar 30, 2026
2.42
2.44
2.38
2.39
2.29
460,791
Mar 27, 2026
2.46
2.50
2.39
2.44
2.34
251,966
Mar 26, 2026
2.48
2.51
2.45
2.50
2.40
153,682
Mar 25, 2026
2.47
2.50
2.45
2.48
2.38
95,475
Mar 24, 2026
2.33
2.45
2.31
2.45
2.35
262,748
Mar 23, 2026
2.31
2.31
2.22
2.25
2.16
301,441
Mar 20, 2026
2.44
2.44
2.30
2.30
2.20
1,065,284
Mar 19, 2026
2.53
2.53
2.43
2.44
2.34
152,363
Mar 18, 2026
2.57
2.61
2.53
2.54
2.44
92,161
Mar 17, 2026
2.61
2.63
2.54
2.56
2.45
142,065
Mar 16, 2026
2.60
2.64
2.60
2.62
2.51
167,062
Mar 13, 2026
2.61
2.62
2.58
2.62
2.51
198,738
Mar 12, 2026
2.68
2.71
2.58
2.61
2.50
561,378
Mar 11, 2026
2.57
2.74
2.53
2.67
2.56
350,171
Mar 10, 2026
2.39
2.54
2.39
2.51
2.41
211,562
Mar 9, 2026
2.41
2.43
2.32
2.36
2.26
206,681
Mar 6, 2026
2.55
2.55
2.47
2.47
2.37
250,021
Mar 5, 2026
2.57
2.59
2.53
2.55
2.44
67,604
Mar 4, 2026
2.57
2.58
2.52
2.53
2.43
147,367
Mar 3, 2026
2.55
2.58
2.55
2.57
2.46
72,210
Mar 2, 2026
2.64
2.64
2.57
2.58
2.47
86,771
Feb 27, 2026
2.68
2.69
2.64
2.65
2.54
137,794
Feb 26, 2026
2.68
2.73
2.65
2.68
2.57
155,627
Feb 25, 2026
2.75
2.75
2.63
2.69
2.58
86,360
Feb 24, 2026
2.71
2.75
2.66
2.66
2.55
183,013
Feb 23, 2026
2.75
2.75
2.69
2.72
2.61
107,492
Feb 20, 2026
2.66
2.71
2.66
2.71
2.60
90,938
Feb 19, 2026
2.71
2.74
2.70
2.72
2.61
74,293
Feb 18, 2026
2.60
2.71
2.60
2.68
2.57
122,736
Feb 17, 2026
2.63
2.63
2.59
2.62
2.51
101,498
Feb 16, 2026
2.63
2.64
2.59
2.63
2.52
132,727
Feb 13, 2026
2.65
2.67
2.59
2.63
2.52
111,444
Feb 12, 2026
2.73
2.73
2.62
2.62
2.51
203,724
Feb 11, 2026
2.78
2.78
2.69
2.73
2.62
400,620
Feb 10, 2026
2.69
2.79
2.69
2.78
2.67
214,867
Feb 9, 2026
2.70
2.72
2.67
2.72
2.61
90,535
Feb 6, 2026
2.83
2.83
2.65
2.65
2.54
186,937
Feb 5, 2026
2.93
2.93
2.68
2.74
2.63
441,558
Feb 4, 2026
2.98
3.05
2.79
2.79
2.67
497,073
Feb 3, 2026
2.87
2.99
2.86
2.97
2.85
413,244
Feb 2, 2026
2.84
2.92
2.84
2.91
2.79
156,008
Jan 30, 2026
2.90
2.92
2.85
2.86
2.74
158,829
Jan 29, 2026
2.86
2.92
2.77
2.88
2.76
158,419
Jan 28, 2026
2.84
2.84
2.79
2.81
2.69
108,885
Jan 27, 2026
2.87
2.91
2.82
2.82
2.70
143,169
Jan 23, 2026
2.86
2.93
2.80
2.89
2.77
190,084
Jan 22, 2026
2.71
2.82
2.71
2.79
2.67
71,727
Jan 21, 2026
2.79
2.79
2.71
2.75
2.64
140,112
Jan 20, 2026
2.78
2.79
2.75
2.76
2.65
109,562
Jan 19, 2026
2.81
2.84
2.78
2.79
2.67
101,556
Jan 16, 2026
2.85
2.85
2.81
2.82
2.70
214,067
Jan 15, 2026
2.94
2.94
2.80
2.83
2.71
128,993
Jan 14, 2026
2.85
2.91
2.83
2.86
2.74
200,248
Jan 13, 2026
2.92
2.92
2.85
2.86
2.74
113,508
Jan 12, 2026
2.95
2.96
2.89
2.90
2.78
155,505
Jan 9, 2026
2.94
2.96
2.92
2.94
2.82
134,988
Jan 8, 2026
2.88
2.95
2.88
2.95
2.83
292,309
Jan 7, 2026
2.82
2.89
2.79
2.85
2.73
163,726
Jan 6, 2026
2.83
2.84
2.80
2.80
2.68
60,793
Jan 5, 2026
2.89
2.89
2.81
2.83
2.71
66,870
Jan 2, 2026
2.86
2.87
2.83
2.84
2.72
41,200
Dec 31, 2025
2.88
2.88
2.82
2.83
2.71
24,082
Dec 30, 2025
2.88
2.89
2.85
2.85
2.73
43,603
Dec 29, 2025
2.90
2.90
2.86
2.86
2.74
87,075
Dec 24, 2025
2.91
2.91
2.88
2.88
2.76
48,321
Dec 23, 2025
2.94
2.94
2.89
2.93
2.81
138,838
Dec 22, 2025
2.94
2.96
2.88
2.94
2.82
146,497
Dec 19, 2025
2.98
3.00
2.87
2.87
2.75
1,682,636
Dec 18, 2025
2.89
2.99
2.89
2.99
2.87
1,247,786
Dec 17, 2025
2.92
2.96
2.90
2.94
2.82
148,794
Dec 16, 2025
2.90
2.96
2.90
2.94
2.82
200,629
Dec 15, 2025
0.136
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
2.97
2.97
2.85
2.92
2.80
268,629
Dec 12, 2025
3.06
3.10
3.03
3.03
2.77
253,174
Dec 11, 2025
3.09
3.09
3.03
3.07
2.81
128,254
Dec 10, 2025
3.07
3.07
3.00
3.06
2.80
427,397
Dec 9, 2025
3.11
3.12
3.02
3.04
2.78
997,375
Dec 8, 2025
3.05
3.15
3.01
3.14
2.88
260,710
Dec 5, 2025
3.01
3.06
3.01
3.04
2.78
142,917
Dec 4, 2025
3.10
3.10
2.98
3.02
2.77
142,815
Dec 3, 2025
3.02
3.05
2.96
3.01
2.76
514,192
Dec 2, 2025
2.99
3.02
2.97
3.02
2.77
157,390
Dec 1, 2025
3.07
3.07
2.99
3.00
2.75
227,193
Nov 28, 2025
2.97
3.06
2.97
3.06
2.80
1,025,972
Nov 27, 2025
2.92
2.97
2.89
2.97
2.72
167,558
Nov 26, 2025
2.90
2.93
2.89
2.91
2.66
94,338
Nov 25, 2025
2.89
2.91
2.84
2.89
2.65
208,827
Nov 24, 2025
2.81
2.91
2.81
2.86
2.62
327,598
Nov 21, 2025
2.85
2.89
2.80
2.81
2.57
194,677
Nov 20, 2025
2.95
2.95
2.86
2.87
2.63
144,331
Nov 19, 2025
2.87
2.88
2.83
2.86
2.62
187,837
Nov 18, 2025
3.02
3.02
2.82
2.85
2.61
485,587
Nov 17, 2025
2.86
3.10
2.85
3.01
2.76
313,613
Nov 14, 2025
2.87
2.89
2.83
2.86
2.62
228,460
Nov 13, 2025
2.91
2.94
2.86
2.88
2.64
205,740
Nov 12, 2025
2.82
2.88
2.82
2.86
2.62
53,700
Nov 11, 2025
2.87
2.88
2.81
2.81
2.57
302,992
Nov 10, 2025
2.91
2.92
2.84
2.85
2.61
179,602
Nov 7, 2025
2.85
2.86
2.72
2.83
2.59
517,783
Nov 6, 2025
2.85
2.89
2.83
2.85
2.61
124,024
Nov 5, 2025
2.84
2.85
2.77
2.85
2.61
792,786
Nov 4, 2025
2.85
2.87
2.82
2.82
2.58
80,806
Nov 3, 2025
2.91
2.92
2.85
2.85
2.61
125,172
Oct 31, 2025
2.87
2.92
2.86
2.92
2.67
244,378
Oct 30, 2025
2.87
2.87
2.82
2.85
2.61
84,423
