ASX - Delayed Quote
AUD
Fleetwood Limited (FWD.AX)
2.0400
-0.0300
(-1.45%)
At close: October 30 at 4:10:11 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
2.0600
2.0600
2.0200
2.0400
2.0400
47,131
Oct 30, 2026
2.0600
2.0600
2.0200
2.0400
2.0400
47,131
Oct 29, 2026
2.1800
2.1800
2.0400
2.0700
2.0700
202,268
Oct 28, 2026
2.0900
2.1550
2.0400
2.1400
2.1400
206,798
Oct 27, 2026
2.1200
2.2500
2.0000
2.0900
2.0900
441,585
Oct 26, 2026
2.1400
2.1400
2.0300
2.1300
2.1300
203,874
Oct 23, 2026
1.9850
2.1600
1.9850
2.1600
2.1600
253,450
Oct 22, 2026
2.0200
2.0200
1.9400
2.0200
2.0200
198,292
Oct 21, 2026
2.1200
2.1300
1.9850
2.0100
2.0100
240,274
Oct 20, 2026
2.1600
2.1600
2.1100
2.1400
2.1400
74,205
Oct 19, 2026
2.2200
2.2200
2.1600
2.1600
2.1600
140,168
Oct 16, 2026
2.2200
2.2500
2.2100
2.2200
2.2200
52,692
Oct 15, 2026
2.2600
2.2600
2.2100
2.2300
2.2300
206,269
Oct 14, 2026
2.2700
2.2800
2.2600
2.2600
2.2600
98,672
Oct 13, 2026
2.2750
2.3100
2.2650
2.3000
2.3000
99,943
Oct 12, 2026
2.2500
2.3000
2.2500
2.2800
2.2800
63,073
Oct 9, 2026
2.2900
2.2950
2.2500
2.2900
2.2900
117,012
Oct 8, 2026
2.3100
2.3100
2.2400
2.2900
2.2900
166,744
Oct 7, 2026
2.3300
2.3550
2.2600
2.3100
2.3100
199,692
Oct 6, 2026
2.3200
2.3950
2.3000
2.3100
2.3100
209,476
Oct 5, 2026
2.3500
2.3900
2.3300
2.3900
2.3900
220,059
Oct 2, 2026
2.3300
2.4000
2.3300
2.3500
2.3500
135,496
Oct 1, 2026
2.3600
2.4300
2.3300
2.3400
2.3400
186,234
Sep 30, 2026
2.3300
2.4600
2.2800
2.4300
2.4300
620,358
Sep 29, 2026
2.4200
2.4600
2.3700
2.4000
2.4000
366,224
Sep 28, 2026
2.6600
2.6600
2.5000
2.5100
2.5100
140,068
Sep 25, 2026
2.5700
2.6100
2.5000
2.5900
2.5900
274,235
Sep 24, 2026
2.6700
2.6700
2.5200
2.6100
2.6100
130,473
Sep 23, 2026
2.6900
2.7050
2.5300
2.6700
2.6700
210,534
Sep 22, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
2.6700
2.7000
2.6000
2.6600
2.6600
345,233
Sep 21, 2026
2.7500
2.8200
2.7200
2.7800
2.6850
185,582
Sep 18, 2026
2.7300
2.7700
2.7300
2.7300
2.6367
104,128
Sep 17, 2026
2.8400
2.8400
2.7400
2.7500
2.6560
240,271
Sep 16, 2026
2.8200
2.8400
2.7950
2.8100
2.7140
367,471
Sep 15, 2026
2.9000
2.9000
2.8200
2.8200
2.7236
188,896
Sep 14, 2026
2.8500
2.9200
2.8500
2.8900
2.7912
334,717
Sep 11, 2026
2.8000
2.8900
2.7900
2.8800
2.7816
214,721
Sep 10, 2026
2.8400
2.8800
2.8100
2.8600
2.7623
187,970
Sep 9, 2026
2.8200
2.9100
2.8200
2.8900
2.7912
206,651
Sep 8, 2026
2.8500
2.8600
2.8100
2.8200
2.7236
117,405
Sep 7, 2026
2.8500
2.8800
2.8400
2.8800
2.7816
163,388
Sep 4, 2026
2.8800
2.9150
2.8650
2.9000
2.8009
206,118
Sep 3, 2026
2.8800
2.8900
2.8300
2.8600
2.7623
141,912
Sep 2, 2026
2.8900
2.8900
2.8000
2.8100
2.7140
94,096
Sep 1, 2026
2.9100
2.9300
2.8500
2.8900
2.7912
280,342
Aug 31, 2026
2.9200
2.9400
2.8400
2.9200
2.8202
376,540
Aug 28, 2026
2.8300
2.9400
2.7800
2.9100
2.8106
756,648
Aug 27, 2026
2.4700
2.7900
2.4700
2.7700
2.6753
1,157,831
Aug 26, 2026
2.4400
2.4750
2.4300
2.4500
2.3663
151,088
Aug 25, 2026
2.4000
2.4700
2.3900
2.4700
2.3856
124,667
Aug 24, 2026
2.4200
2.4400
2.3700
2.3900
2.3083
149,772
Aug 21, 2026
2.4100
2.4300
2.3800
2.4100
2.3276
101,825
Aug 20, 2026
2.4100
2.4500
2.3500
2.4000
2.3180
131,488
Aug 19, 2026
2.3200
2.3900
2.3200
2.3700
2.2890
186,665
Aug 18, 2026
2.3300
2.3600
2.3100
2.3200
2.2407
102,151
Aug 17, 2026
2.3400
2.4000
2.3000
2.3000
2.2214
314,587
Aug 14, 2026
2.3600
2.3700
2.3250
2.3400
2.2600
100,926
Aug 13, 2026
2.3300
2.4000
2.3000
2.3500
2.2697
322,343
Aug 12, 2026
2.3300
2.3600
2.3000
2.3400
2.2600
189,808
Aug 11, 2026
2.3400
2.3900
2.3200
2.3400
2.2600
80,840
Aug 10, 2026
2.4000
2.4200
2.3100
2.3300
2.2504
134,305
Aug 7, 2026
2.3400
2.3600
2.3000
2.3300
2.2504
131,630
Aug 6, 2026
2.3900
2.3900
2.3200
2.3400
2.2600
169,185
Aug 5, 2026
2.4500
2.4500
2.3300
2.3900
2.3083
228,212
Aug 4, 2026
2.3900
2.4400
2.3400
2.4200
2.3373
389,683
Aug 3, 2026
2.3800
2.4800
2.3100
2.3400
2.2600
431,435
Jul 31, 2026
2.3100
2.3800
2.2700
2.3600
2.2794
551,654
Jul 30, 2026
2.3000
2.3100
2.2100
2.3100
2.2311
354,133
Jul 29, 2026
2.2550
2.3100
2.2400
2.3000
2.2214
567,521
Jul 28, 2026
2.2200
2.2700
2.1700
2.2400
2.1635
451,669
Jul 27, 2026
2.2400
2.3000
2.2100
2.2300
2.1538
345,215
Jul 24, 2026
2.1900
2.2000
2.1000
2.1600
2.0862
145,866
Jul 23, 2026
2.2200
2.2400
2.1400
2.1800
2.1055
205,063
Jul 22, 2026
2.1300
2.2300
2.1000
2.2200
2.1441
193,085
Jul 21, 2026
2.2300
2.2300
2.0500
2.0900
2.0186
372,208
Jul 20, 2026
2.3000
2.3350
2.1300
2.2100
2.1345
462,408
Jul 17, 2026
2.1500
2.3600
2.1400
2.3100
2.2311
2,093,175
Jul 16, 2026
1.8600
2.2300
1.8600
2.1800
2.1055
1,588,681
Jul 15, 2026
1.8300
1.8550
1.7600
1.7650
1.7047
469,834
Jul 14, 2026
1.8200
1.8200
1.7650
1.7700
1.7095
394,296
Jul 13, 2026
1.9200
1.9200
1.8300
1.8400
1.7771
627,304
Jul 10, 2026
1.9400
1.9400
1.9000
1.9200
1.8544
324,754
Jul 9, 2026
1.9450
1.9850
1.9200
1.9300
1.8640
322,236
Jul 8, 2026
1.9000
1.9500
1.9000
1.9500
1.8834
1,176,456
Jul 7, 2026
1.9800
1.9800
1.9000
1.9100
1.8447
449,067
Jul 6, 2026
1.9000
1.9900
1.8650
1.9250
1.8592
317,056
Jul 3, 2026
1.8700
1.8900
1.8500
1.8900
1.8254
357,353
Jul 2, 2026
1.8200
1.8650
1.8150
1.8650
1.8013
174,591
Jul 1, 2026
1.8200
1.8450
1.8050
1.8200
1.7578
386,143
Jun 30, 2026
1.8000
1.8175
1.7400
1.8150
1.7530
531,019
Jun 29, 2026
1.7000
1.8300
1.7000
1.8000
1.7385
802,917
Jun 26, 2026
1.6800
1.7600
1.6800
1.7400
1.6805
768,894
Jun 25, 2026
1.5800
1.7250
1.5600
1.6900
1.6322
427,081
Jun 24, 2026
1.4900
1.5950
1.4900
1.5800
1.5260
260,341
Jun 23, 2026
1.4050
1.5500
1.3900
1.4800
1.4294
698,905
Jun 22, 2026
1.5800
1.5800
1.3250
1.4300
1.3811
1,707,829
Jun 19, 2026
1.6800
1.6800
1.6500
1.6700
1.6129
88,672
Jun 18, 2026
1.6600
1.6975
1.6600
1.6750
1.6178
289,747
Jun 17, 2026
1.6850
1.6900
1.6500
1.6500
1.5936
343,206
Jun 16, 2026
1.6900
1.7000
1.6575
1.6850
1.6274
184,369
Jun 15, 2026
1.6500
1.6850
1.6150
1.6850
1.6274
325,940
Jun 12, 2026
1.6700
1.6700
1.6300
1.6700
1.6129
255,730
Jun 11, 2026
1.6300
1.6400
1.6100
1.6250
1.5695
161,871
Jun 10, 2026
1.6500
1.6500
1.6300
1.6350
1.5791
175,204
Jun 9, 2026
1.6750
1.6750
1.6200
1.6500
1.5936
183,388
Jun 5, 2026
1.7000
1.7000
1.6300
1.6650
1.6081
245,804
Jun 4, 2026
1.7000
1.7000
1.6650
1.6900
1.6322
96,916
Jun 3, 2026
1.7600
1.7600
1.6800
1.6900
1.6322
184,566
Jun 2, 2026
1.7500
1.7600
1.7150
1.7400
1.6805
223,855
Jun 1, 2026
1.8150
1.8600
1.7350
1.7550
1.6950
259,371
May 29, 2026
1.7250
1.8300
1.7100
1.8150
1.7530
246,361
May 28, 2026
1.6700
1.7150
1.6550
1.6950
1.6371
111,679
May 27, 2026
1.6100
1.6900
1.6050
1.6700
1.6129
477,248
May 26, 2026
1.6350
1.6450
1.5950
1.6100
1.5550
240,487
May 25, 2026
1.6450
1.6650
1.6300
1.6300
1.5743
120,118
May 22, 2026
1.6750
1.6750
1.6050
1.6350
1.5791
155,091
May 21, 2026
1.6550
1.6600
1.6350
1.6350
1.5791
116,706
May 20, 2026
1.6600
1.6800
1.6500
1.6500
1.5936
206,803
May 19, 2026
1.5800
1.6850
1.5700
1.6600
1.6033
652,088
May 18, 2026
1.6350
1.6350
1.5500
1.5700
1.5163
481,401
May 15, 2026
1.6600
1.6650
1.6250
1.6300
1.5743
145,707
May 14, 2026
1.6300
1.6750
1.6300
1.6500
1.5936
206,714
May 13, 2026
1.6400
1.6875
1.6300
1.6400
1.5840
587,723
May 12, 2026
1.6800
1.6850
1.6400
1.6500
1.5936
487,171
May 11, 2026
1.7250
1.7250
1.6650
1.6800
1.6226
278,796
May 8, 2026
1.6400
1.7000
1.6250
1.6750
1.6178
532,331
May 7, 2026
1.6550
1.6800
1.6200
1.6400
1.5840
471,480
May 6, 2026
1.6700
1.6850
1.6400
1.6400
1.5840
288,517
May 5, 2026
1.6600
1.6700
1.6300
1.6500
1.5936
170,166
May 4, 2026
1.6900
1.6900
1.6500
1.6600
1.6033
126,071
May 1, 2026
1.6850
1.6900
1.6450
1.6650
1.6081
249,191
Apr 30, 2026
1.6500
1.6850
1.6200
1.6700
1.6129
165,356
Apr 29, 2026
1.6400
1.6600
1.6200
1.6300
1.5743
103,292
Apr 28, 2026
1.6500
1.6900
1.6400
1.6400
1.5840
152,842
Apr 27, 2026
1.6950
1.6950
1.6200
1.6900
1.6322
162,132
Apr 24, 2026
1.7000
1.7150
1.6250
1.6450
1.5888
711,533
Apr 23, 2026
1.6900
1.6900
1.6550
1.6850
1.6274
443,148
Apr 22, 2026
1.7350
1.7350
1.6650
1.6850
1.6274
616,458
Apr 21, 2026
1.7300
1.7500
1.7200
1.7350
1.6757
484,954
Apr 20, 2026
1.7100
1.7400
1.6700
1.6950
1.6371
610,596
Apr 17, 2026
1.6800
1.7025
1.6700
1.6850
1.6274
244,630
Apr 16, 2026
1.6800
1.7050
1.6600
1.6800
1.6226
378,515
Apr 15, 2026
1.6950
1.7250
1.6700
1.6700
1.6129
252,054
Apr 14, 2026
1.7000
1.7100
1.6750
1.6850
1.6274
147,765
Apr 13, 2026
1.6900
1.7100
1.6700
1.6900
1.6322
125,140
Apr 10, 2026
1.7000
1.7225
1.6600
1.6800
1.6226
209,275
Apr 9, 2026
1.7650
1.7650
1.6800
1.7000
1.6419
168,906
Apr 8, 2026
1.7200
1.7450
1.7150
1.7250
1.6661
160,587
Apr 7, 2026
1.6850
1.7650
1.6850
1.7050
1.6467
263,175
Apr 2, 2026
1.7150
1.7150
1.6700
1.6750
1.6178
184,729
Apr 1, 2026
1.7550
1.7550
1.6500
1.6900
1.6322
223,055
Mar 31, 2026
1.6750
1.6900
1.6300
1.6400
1.5840
564,024
Mar 30, 2026
1.6900
1.7050
1.6650
1.6800
1.6226
348,005
Mar 27, 2026
1.7500
1.7500
1.6800
1.6800
1.6226
339,102
Mar 26, 2026
1.7400
1.7650
1.7250
1.7400
1.6805
208,246
Mar 25, 2026
1.7100
1.7550
1.7100
1.7400
1.6805
192,250
Mar 24, 2026
1.7400
1.7500
1.6900
1.6900
1.6322
159,590
Mar 23, 2026
1.7000
1.7250
1.6900
1.6950
1.6371
208,799
Mar 20, 2026
1.7500
1.7500
1.6800
1.7200
1.6612
186,637
Mar 19, 2026
1.7000
1.7050
1.6700
1.6750
1.6178
341,495
Mar 18, 2026
1.7250
1.7400
1.6800
1.7150
1.6564
247,614
Mar 17, 2026
1.7300
1.7300
1.6700
1.6950
1.6371
196,602
Mar 16, 2026
1.8700
1.8750
1.6600
1.7000
1.6419
1,546,056
Mar 13, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
1.9000
1.9400
1.8550
1.8650
1.8013
512,790
Mar 12, 2026
2.0700
2.0700
1.9700
2.0500
1.8882
599,071
Mar 11, 2026
1.9950
2.1000
1.9700
2.0200
1.8606
451,116
Mar 10, 2026
2.0000
2.0200
1.9500
1.9700
1.8145
832,491
Mar 9, 2026
2.0700
2.0700
1.9500
1.9700
1.8145
579,330
Mar 6, 2026
2.1000
2.1000
2.0200
2.0200
1.8606
180,217
Mar 5, 2026
2.0900
2.1000
2.0800
2.1000
1.9342
222,344
Mar 4, 2026
2.0000
2.0800
2.0000
2.0700
1.9066
593,218
Mar 3, 2026
2.1200
2.1200
2.0000
2.0300
1.8698
912,457
Mar 2, 2026
2.1500
2.1600
2.1000
2.1100
1.9435
393,054
Feb 27, 2026
2.0900
2.1600
2.0400
2.1500
1.9803
968,811
Feb 26, 2026
2.0500
2.1700
2.0300
2.0800
1.9158
1,234,393
Feb 25, 2026
2.3600
2.3600
2.0200
2.0300
1.8698
2,053,291
Feb 24, 2026
2.6200
2.6200
2.5500
2.5600
2.3579
281,337
Feb 23, 2026
2.6800
2.6800
2.6200
2.6600
2.4500
302,358
Feb 20, 2026
2.7600
2.7600
2.6700
2.6800
2.4685
139,605
Feb 19, 2026
2.7000
2.7600
2.6800
2.7300
2.5145
345,703
Feb 18, 2026
2.6800
2.7100
2.6600
2.7100
2.4961
225,125
Feb 17, 2026
2.6700
2.7100
2.6700
2.6800
2.4685
77,189
Feb 16, 2026
2.6600
2.7300
2.6400
2.7200
2.5053
536,054
Feb 13, 2026
2.6700
2.6700
2.6100
2.6400
2.4316
329,418
Feb 12, 2026
2.6000
2.6900
2.5900
2.6700
2.4593
264,591
Feb 11, 2026
2.6200
2.6500
2.5700
2.6000
2.3948
885,683
Feb 10, 2026
2.6000
2.6000
2.5600
2.5800
2.3764
295,501
Feb 9, 2026
2.6000
2.6000
2.5300
2.5600
2.3579
283,090
Feb 6, 2026
2.6400
2.6500
2.5300
2.5300
2.3303
367,881
Feb 5, 2026
2.7300
2.7300
2.6200
2.6400
2.4316
233,412
Feb 4, 2026
2.7600
2.8000
2.7200
2.7200
2.5053
168,143
Feb 3, 2026
2.7200
2.7700
2.7200
2.7400
2.5237
138,487
Feb 2, 2026
2.7900
2.7900
2.7000
2.7200
2.5053
157,849
Jan 30, 2026
2.8100
2.8400
2.7500
2.7900
2.5698
262,059
Jan 29, 2026
2.8800
2.9000
2.8200
2.8500
2.6250
134,218
Jan 28, 2026
2.8600
2.9100
2.8600
2.8700
2.6435
68,095
Jan 27, 2026
2.8000
2.9000
2.7800
2.8400
2.6158
259,726
Jan 23, 2026
2.7500
2.8300
2.7500
2.8300
2.6066
133,613
Jan 22, 2026
2.7700
2.8000
2.7400
2.7900
2.5698
95,773
Jan 21, 2026
2.7100
2.7600
2.7100
2.7500
2.5329
109,371
Jan 20, 2026
2.7100
2.7800
2.7100
2.7700
2.5514
172,180
Jan 19, 2026
2.8000
2.8150
2.7100
2.7100
2.4961
195,303
Jan 16, 2026
2.7400
2.8300
2.7400
2.7800
2.5606
114,641
Jan 15, 2026
2.7200
2.7800
2.7200
2.7400
2.5237
50,730
Jan 14, 2026
2.7600
2.7800
2.7300
2.7300
2.5145
88,515
Jan 13, 2026
2.7500
2.7800
2.7100
2.7400
2.5237
145,800
Jan 12, 2026
2.6600
2.7200
2.6600
2.7100
2.4961
166,885
Jan 9, 2026
2.6500
2.6900
2.6500
2.6600
2.4500
60,470
Jan 8, 2026
2.7700
2.7700
2.6500
2.6500
2.4408
106,603
Jan 7, 2026
2.7500
2.7600
2.6800
2.7200
2.5053
172,959
Jan 6, 2026
2.8100
2.8400
2.7400
2.7400
2.5237
149,709
Jan 5, 2026
2.7400
2.8100
2.7200
2.8000
2.5790
230,967
Jan 2, 2026
2.6600
2.7400
2.6600
2.7400
2.5237
128,291
Dec 31, 2025
2.6700
2.7000
2.6500
2.6600
2.4500
170,651
Dec 30, 2025
2.6500
2.6700
2.6200
2.6500
2.4408
159,214
Dec 29, 2025
2.5900
2.6500
2.5300
2.6200
2.4132
490,895
Dec 24, 2025
2.4700
2.5500
2.4700
2.5500
2.3487
758,238
Dec 23, 2025
2.5000
2.5000
2.4700
2.4700
2.2750
214,634
Dec 22, 2025
2.4800
2.4900
2.4700
2.4900
2.2935
257,293
Dec 19, 2025
2.5000
2.5000
2.4700
2.4700
2.2750
176,738
Dec 18, 2025
2.5050
2.5050
2.4400
2.4800
2.2843
248,942
Dec 17, 2025
2.5200
2.5250
2.5000
2.5100
2.3119
207,814
Dec 16, 2025
2.5500
2.5700
2.5100
2.5100
2.3119
161,330
Dec 15, 2025
2.5600
2.5800
2.5600
2.5600
2.3579
136,154
Dec 12, 2025
2.5900
2.6000
2.5600
2.5700
2.3671
204,231
Dec 11, 2025
2.6100
2.6100
2.5500
2.5700
2.3671
277,476
Dec 10, 2025
2.6100
2.6300
2.5900
2.5900
2.3856
451,677
Dec 9, 2025
2.6600
2.7050
2.6100
2.6300
2.4224
412,837
Dec 8, 2025
2.6400
2.6600
2.6100
2.6500
2.4408
111,832
Dec 5, 2025
2.6300
2.6700
2.6000
2.6500
2.4408
160,966
Dec 4, 2025
2.6600
2.6700
2.6000
2.6300
2.4224
153,909
Dec 3, 2025
2.6100
2.7000
2.6100
2.7000
2.4869
186,663
Dec 2, 2025
2.6200
2.6500
2.5700
2.6100
2.4040
427,304
Dec 1, 2025
2.5200
2.5800
2.5100
2.5800
2.3764
283,318
Nov 28, 2025
2.5300
2.6100
2.5200
2.5800
2.3764
259,932
Nov 27, 2025
2.5500
2.5600
2.5000
2.5100
2.3119
214,091
Nov 26, 2025
2.4900
2.5800
2.4400
2.5600
2.3579
755,437
Nov 25, 2025
2.6000
2.6500
2.3600
2.4700
2.2750
1,446,811
Nov 24, 2025
2.7000
2.7700
2.6900
2.7300
2.5145
191,410
Nov 21, 2025
2.6300
2.6800
2.5900
2.6800
2.4685
287,457
Nov 20, 2025
2.6200
2.6800
2.5600
2.6500
2.4408
190,729
Nov 19, 2025
2.5600
2.5900
2.5500
2.5800
2.3764
176,608
Nov 18, 2025
2.5800
2.5900
2.5450
2.5700
2.3671
172,424
Nov 17, 2025
2.6500
2.6600
2.6000
2.6100
2.4040
492,778
Nov 14, 2025
2.6200
2.6700
2.5600
2.6500
2.4408
410,166
Nov 13, 2025
2.7200
2.7900
2.6600
2.6700
2.4593
447,230
Nov 12, 2025
2.8100
2.8200
2.7400
2.7400
2.5237
151,971
Nov 11, 2025
2.8100
2.8500
2.7800
2.8100
2.5882
730,034
Nov 10, 2025
2.8100
2.8400
2.7800
2.7800
2.5606
414,885
Nov 7, 2025
2.8700
2.8700
2.7200
2.7700
2.5514
330,495
Nov 6, 2025
2.9700
2.9700
2.8500
2.8700
2.6435
136,386
Nov 5, 2025
2.9800
2.9800
2.8700
2.8900
2.6619
163,509
Nov 4, 2025
3.0200
3.0400
2.9800
2.9800
2.7448
60,986
Nov 3, 2025
2.9500
3.0300
2.9200
3.0100
2.7724
415,287
Oct 31, 2025
2.9500
2.9800
2.9300
2.9500
2.7172
174,449
Oct 30, 2025
2.9800
2.9800
2.9100
2.9500
2.7172
471,069
