Score Company FLT for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-01 |   2024-03-01 20:27 GMT, Price Closed at $21.82
| 2 |
Price range $0.04 -> $70.53, for Dates 1996-Jul-01 Mon -> 2024-Mar-01 Fri   |
2 | < an > | 2020-04-17 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 40c AUD 0.4 FRANKED 30% CTR 100 %Percentage Franked   |
3 | < an > | 2020-03-27 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 40c AUD 0.4 FRANKED 30% CTR 100 %Percentage Franked   |
4 | < an > | 2020-03-26 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 40c AUD 0.4 FRANKED 30% CTR 100 %Percentage Franked   |
5 | < an > | 2019-10-11 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 98c 98C FRANKED @ 30% 100 %Percentage Franked   |
6 | < an > | 2019-09-13 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 98c 98C FRANKED @ 30% 100 %Percentage Franked   |
7 | < an > | 2019-09-12 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 98c 98C FRANKED @ 30% 100 %Percentage Franked   |
8 | < an > | 2019-04-12 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 209c 209C FRANKED @ 30% 149C SPECIAL 100 %Percentage Franked   |
9 | < an > | 2019-03-22 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 209c 209C FRANKED @ 30% 149C SPECIAL 100 %Percentage Franked   |
10 | < an > | 2019-03-21 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 209c 209C FRANKED @ 30% 149C SPECIAL 100 %Percentage Franked   |
11 | < an > | 2018-10-12 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 107c 107C FRANKED @ 30% 100 %Percentage Franked   |
12 | < an > | 2018-09-14 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 107c 107C FRANKED @ 30% 100 %Percentage Franked   |
13 | < an > | 2018-09-13 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 107c 107C FRANKED @ 30% 100 %Percentage Franked   |
14 | < an | 2013-11-06 |   2019-06-10 14:25 GMT, Name change Change of Name only
| 0 |
Flight Centre Limited... New Code (FLT) Flight Centre Travel Group Limited   |
|
Various chartings for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 70.53
| 15,616,225
| 99.2 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for FLT
|
Weekly    Format Enhanced Daily Prices for FLT    Basic |
End of day Prices (Enhanced format), last 120 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.58 |
2024-Mar-19 Tue
| ###
| 21.23
| 21
| ###
| 702,946
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| 21.26
| 20.87
| ###
| 1,426,786
| 30,055,247
| ###
| ###
| 36.5 |
2024-Mar-15 Fri
| 21.44
| 21.46
| 20.85
| 21
| ###
| ###
| -2.1
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 533,844
| 11,627,122
| -1.1
| 26.0
| 37.3 |
2024-Mar-13 Wed
| 21.85
| ###
| 21.83
| ###
| 1,120,489
| 24,611,540
| 0.5
| 71.7
| 37.8 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 21.73
| ###
| 21,653,520
| ###
| 78.5
| 37.5 |
2024-Mar-11 Mon
| 21.21
| ###
| 21.21
| 21.51
| 557,773
| 11,953,075
| ###
| 83.1
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| 21.59
| 1,430,477
| 30,454,855
| ###
| ###
| 37.2 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 2.0
| 80.6
| 36.3 |
2024-Mar-06 Wed
| 20.55
| 20.88
| 20.5
| 20.8
| 922,278
| ###
| ###
| 77.7
| 35.9 |
2024-Mar-05 Tue
| 20.76
| 21.23
| 20.5
| 20.53
| 1,265,085
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| 21.2
| 21.57
| ###
| ###
| ###
| ###
| ###
| 33.6
| 36.4 |
2024-Mar-01 Fri
| 21.25
| ###
| 21.24
| 21.82
| ###
| 33,622,781
| 2.7
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| 21.41
| ###
| 52,403,281
| 3.7
| ###
| ### |
2024-Feb-28 Wed
| ###
| 21.43
| 19.88
| 20.89
| ###
| 73,352,142
| ###
| 18.3
| 36.0 |
2024-Feb-27 Tue
| ###
| 21.73
| ###
| 21.73
| 1,180,856
| ###
| 1.8
| ###
| 37.5 |
2024-Feb-26 Mon
| 21.83
| ###
| ###
| ###
| ###
| ###
| -2.2
| 21.8
| ### |
2024-Feb-23 Fri
| 21.5
| 21.84
| 21.4
| 21.82
| ###
| 18,299,276
| 1.5
| ###
| ### |
2024-Feb-22 Thu
| 21.2
| ###
| ###
| 21.55
| 734,129
| 15,706,689
| 1.7
| 80.7
| 37.2 |
2024-Feb-21 Wed
| 21.5
| ###
| ###
| ###
| 1,322,823
| 28,281,955
| -0.9
| ###
| ### |
2024-Feb-20 Tue
| ###
| 21.82
| 21.48
| 21.73
| 638,221
| 13,817,484
| 0.4
| ###
| 37.5 |
2024-Feb-19 Mon
| ###
| 21.72
| 21.44
| 21.7
| 526,179
| 11,354,942
| 0.3
| ###
| ### |
2024-Feb-16 Fri
| 21.84
| 21.88
| 21.55
| 21.73
| 915,424
| ###
| ###
| ###
| 37.5 |
2024-Feb-15 Thu
| 21.45
| 21.84
| 21.41
| 21.77
| 684,189
| 14,795,587
| ###
| 79.0
| 37.5 |
2024-Feb-14 Wed
| 21.2
| ###
| ###
| ###
| 403,674
| ###
| ###
| 71.4
| 36.8 |
2024-Feb-13 Tue
| 21.45
| 21.48
| 21.23
| ###
| 451,041
| 9,631,980
| -0.4
| 34.9
| 36.8 |
2024-Feb-12 Mon
| ###
| 21.7
| 21.4
| 21.48
| 251,959
| ###
| -0.6
| ###
| 37.0 |
2024-Feb-09 Fri
| ###
| 21.73
| 21.43
| 21.56
| 392,971
| ###
| -0.3
| ###
| 37.2 |
2024-Feb-08 Thu
| 21.86
| ###
| 21.58
| 21.73
| ###
| 15,397,953
| ###
| 29.0
| 37.5 |
2024-Feb-07 Wed
| 21.78
| 21.87
| 21.7
| 21.85
| 668,772
| ###
| 0.3
| ###
| 37.7 |
2024-Feb-06 Tue
| 21.49
| 21.78
| ###
| 21.78
| ###
| ###
| 1.3
| ###
| ### |
2024-Feb-05 Mon
| 21.55
| ###
| ###
| ###
| ###
| ###
| ###
| 76.4
| ### |
2024-Feb-02 Fri
| ###
| 21.58
| ###
| 21.57
| ###
| 20,097,325
| 0.8
| 69.7
| ### |
2024-Feb-01 Thu
| 21.24
| 21.29
| 20.875
| 21.29
| ###
| ###
| ###
| 74.0
| ### |
2024-Jan-31 Wed
| ###
| 21.29
| 20.86
| 21.29
| 672,728
| 14,177,742
| 1.2
| 74.8
| ### |
2024-Jan-30 Tue
| ###
| 21.43
| ###
| ###
| ###
| 15,611,177
| ###
| 28.1
| 36.3 |
2024-Jan-29 Mon
| ###
| ###
| 20.85
| ###
| 636,085
| ###
| ###
| ###
| 36.5 |
2024-Jan-25 Thu
| ###
| ###
| 20.82
| ###
| ###
| 6,936,542
| -0.5
| ###
| 36.2 |
2024-Jan-24 Wed
| ###
| ###
| 20.81
| ###
| ###
| 7,892,870
| 0.0
| ###
| 36.3 |
2024-Jan-23 Tue
| ###
| ###
| 20.88
| ###
| ###
| 11,378,826
| -0.3
| ###
| 36.3 |
2024-Jan-22 Mon
| ###
| 21.21
| 20.89
| ###
| 437,343
| 9,206,070
| 0.4
| ###
| 36.5 |
2024-Jan-19 Fri
| ###
| ###
| 20.75
| ###
| ###
| 18,301,574
| 0.6
| ###
| 36.3 |
2024-Jan-18 Thu
| 20.46
| ###
| 20.41
| ###
| 538,674
| 11,056,283
| ###
| ###
| ### |
2024-Jan-17 Wed
| 20.55
| 20.58
| ###
| 20.5
| ###
| 11,599,374
| -0.2
| ###
| 35.3 |
2024-Jan-16 Tue
| 20.59
| ###
| 20.42
| 20.55
| 384,754
| 7,900,923
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| 20.29
| 20.55
| ###
| ###
| 1.2
| 82.0
| ### |
2024-Jan-12 Fri
| 20.54
| 20.59
| ###
| 20.43
| 992,725
| 20,321,080
| ###
| 26.6
| 35.2 |
2024-Jan-11 Thu
| ###
| 20.73
| 20.56
| 20.7
| ###
| ###
| ###
| 72.0
| ### |
2024-Jan-10 Wed
| 20.28
| 20.7
| 20
| 20.56
| 599,044
| 12,190,545
| 1.4
| 79.9
| 35.4 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| ###
| 8,268,148
| 1.5
| 83.1
| 35.2 |
2024-Jan-08 Mon
| ###
| ###
| 19.71
| 19.86
| ###
| ###
| -0.7
| 39.5
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 278,345
| ###
| -0.3
| ###
| 34.4 |
2024-Jan-04 Thu
| 20.21
| 20.26
| 19.88
| ###
| ###
| 11,178,889
| -0.9
| 24.5
| 34.5 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 487,656
| ###
| 0.6
| 81.1
| 35.0 |
2024-Jan-02 Tue
| ###
| 20.56
| 20.22
| 20.45
| 318,375
| ###
| 0.6
| 72.1
| 35.3 |
2023-Dec-29 Fri
| 20.52
| ###
| ###
| ###
| ###
| ###
| -0.8
| ###
| ### |
2023-Dec-28 Thu
| 20.25
| 20.5
| ###
| 20.49
| ###
| ###
| 1.2
| ###
| 35.3 |
2023-Dec-27 Wed
| ###
| 20.27
| 19.82
| ###
| 386,853
| ###
| ###
| 73.2
| ### |
2023-Dec-22 Fri
| 19.71
| 19.83
| ###
| 19.78
| 492,441
| 9,720,785
| 0.4
| 72.2
| ### |
2023-Dec-21 Thu
| ###
| ###
| ###
| 19.7
| 728,226
| ###
| ###
| ###
| 34.0 |
2023-Dec-20 Wed
| 19.87
| ###
| 19.75
| ###
| ###
| 13,898,544
| 1.2
| 73.9
| 34.7 |
2023-Dec-19 Tue
| ###
| 19.75
| 19.54
| 19.75
| ###
| ###
| ###
| 65.7
| ### |
2023-Dec-18 Mon
| 19.48
| ###
| 19.42
| ###
| ###
| 9,147,327
| 0.9
| 75.6
| ### |
2023-Dec-15 Fri
| 19.28
| ###
| ###
| 19.49
| 1,215,574
| ###
| 1.1
| ###
| ### |
2023-Dec-14 Thu
| ###
| 19.25
| 18.72
| 19.25
| 1,050,685
| 19,947,254
| 1.6
| 73.8
| ### |
2023-Dec-13 Wed
| 18.76
| ###
| ###
| 18.76
| ###
| 11,808,374
| ###
| 69.0
| 32.3 |
2023-Dec-12 Tue
| 18.75
| ###
| ###
| 18.78
| ###
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| 18.76
| ###
| 18.7
| ###
| 541,743
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| 18.71
| 18.23
| 18.7
| 510,229
| 9,423,929
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| 18.75
| 18.28
| ###
| 720,144
| ###
| ###
| ###
| 31.7 |
2023-Dec-06 Wed
| 18.23
| 18.75
| 18.22
| 18.71
| ###
| 13,650,026
| ###
| 79.2
| 32.3 |
2023-Dec-05 Tue
| 18.5
| 18.575
| ###
| 18.22
| ###
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 18.45
| ###
| ###
| 18.53
| ###
| ###
| ###
| ###
| 31.9 |
2023-Dec-01 Fri
| ###
| 18.26
| ###
| 18.22
| ###
| 7,060,788
| ###
| 69.6
| ### |
2023-Nov-30 Thu
| ###
| ###
| 17.85
| ###
| 1,316,282
| ###
| ###
| ###
| ### |
2023-Nov-29 Wed
| 18.58
| ###
| 18.25
| 18.25
| 871,720
| 16,061,441
| -1.8
| 22.4
| 31.5 |
2023-Nov-28 Tue
| 18.76
| 18.89
| 18.56
| 18.58
| ###
| 10,801,722
| -1.0
| 25.4
| 32.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 483,284
| 9,097,821
| -1.5
| 31.0
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 270,573
| 5,150,357
| ###
| ###
| 32.8 |
2023-Nov-23 Thu
| ###
| ###
| 18.84
| ###
| ###
| 9,386,254
| 0.8
| ###
| 32.9 |
2023-Nov-22 Wed
| ###
| ###
| 18.88
| ###
| ###
| 5,852,475
| ###
| ###
| 32.9 |
2023-Nov-21 Tue
| 19.23
| 19.41
| ###
| ###
| ###
| ###
| -0.6
| 32.0
| 33.0 |
2023-Nov-20 Mon
| ###
| 19.29
| ###
| 19.25
| 472,681
| 9,051,841
| ###
| ###
| ### |
2023-Nov-17 Fri
| 18.54
| 19.22
| 18.54
| ###
| ###
| ###
| 3.1
| ###
| 33.0 |
2023-Nov-16 Thu
| 18.72
| ###
| ###
| 18.75
| 1,142,546
| ###
| ###
| ###
| 32.3 |
2023-Nov-15 Wed
| 19.75
| 19.78
| 18.78
| 18.78
| 1,918,586
| ###
| ###
| 8.9
| ### |
2023-Nov-14 Tue
| 19.45
| 19.57
| ###
| 19.45
| ###
| ###
| ###
| ###
| 33.5 |
2023-Nov-13 Mon
| 19.5
| 19.58
| 19.26
| 19.26
| 321,747
| 6,248,326
| ###
| ###
| ### |
2023-Nov-10 Fri
| 19.57
| 19.73
| 19.43
| 19.5
| ###
| 24,088,549
| -0.4
| ###
| ### |
2023-Nov-09 Thu
| 19.76
| 19.76
| 19.53
| 19.73
| 716,981
| ###
| -0.2
| ###
| 34.0 |
2023-Nov-08 Wed
| 19.4
| 19.87
| 19.24
| 19.7
| 888,377
| ###
| 1.5
| 77.4
| 34.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 376,858
| 7,205,524
| ###
| ###
| 33.3 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 770,475
| 14,812,381
| -0.5
| ###
| ### |
2023-Nov-03 Fri
| ###
| 19.175
| ###
| ###
| ###
| ###
| ###
| 63.1
| ### |
2023-Nov-02 Thu
| ###
| ###
| 18.56
| ###
| ###
| ###
| 1.6
| ###
| ### |
2023-Nov-01 Wed
| ###
| 18.81
| ###
| 18.47
| 837,029
| 15,556,183
| ###
| 29.9
| 31.8 |
2023-Oct-31 Tue
| ###
| 18.74
| 18.25
| ###
| ###
| ###
| ###
| 82.1
| ### |
2023-Oct-30 Mon
| ###
| 18.5
| ###
| ###
| 571,251
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 18.22
| 18.4
| ###
| ###
| 954,720
| ###
| -0.8
| ###
| 31.2 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| ###
| 31.3 |
2023-Oct-25 Wed
| 17.83
| 18.44
| 17.83
| 18.42
| 1,031,326
| ###
| ###
| ###
| 31.8 |
2023-Oct-24 Tue
| 17.85
| ###
| 17.77
| 17.79
| 877,881
| ###
| ###
| 32.5
| 30.7 |
2023-Oct-23 Mon
| ###
| ###
| ###
| 17.77
| 992,043
| 17,660,845
| -0.7
| ###
| 30.6 |
2023-Oct-20 Fri
| 18.5
| 18.53
| ###
| ###
| ###
| ###
| -2.4
| 17.2
| 31.1 |
2023-Oct-19 Thu
| ###
| 19.2
| 18.57
| ###
| ###
| 19,239,358
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 19.49
| ###
| ###
| 1,056,352
| 20,437,770
| ###
| ###
| 33.3 |
2023-Oct-17 Tue
| 19.41
| 19.43
| 19.23
| ###
| 1,088,289
| 21,036,626
| -0.2
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| ###
| 14,720,687
| -1.1
| 35.2
| 33.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 19.55
| ###
| ###
| 1.2
| ###
| ### |
2023-Oct-12 Thu
| 19.46
| 19.71
| 19.4
| 19.56
| ###
| ###
| ###
| 73.3
| 33.7 |
2023-Oct-11 Wed
| 19.52
| 19.71
| ###
| 19.5
| 900,570
| 17,601,640
| ###
| ###
| ### |
2023-Oct-10 Tue
| 19.2
| 19.56
| ###
| ###
| ###
| ###
| ###
| 71.4
| ### |
2023-Oct-09 Mon
| 19.22
| ###
| ###
| 19.2
| ###
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| 19.43
| ###
| ###
| 1,059,940
| 20,398,545
| 1.3
| ###
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| 18.55
| ###
| 18.55
| 18.86
| ###
| 32,067,358
| 1.7
| ###
| 32.5 |
2023-Oct-03 Tue
| ###
| ###
| 18.79
| 18.79
| 1,051,974
| 19,945,427
| -0.6
| 37.0
| ### |
2023-Oct-02 Mon
| 19.42
| 19.46
| ###
| ###
| 487,722
| ###
| ###
| 21.3
| 32.9 |
2023-Sep-29 Fri
| ###
| 19.47
| 19.25
| ###
| 911,856
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| 19.26
| 19.46
| ###
| 19.23
| 574,753
| 11,098,480
| -0.2
| ###
| 33.2 |
|
Enhanced    Basic Format Daily Prices for FLT    Bottom |
Basic Prices for FLT
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-20 00:19:11 thru 2024-03-20 00:19:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|