Score Company FLT for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2020-12-31 |   2021-01-02 07:32 GMT, Price Closed at $15.85
| 3 |
Price range $0.04 -> $70.53, for Dates 1996-Jul-01 Mon -> 2020-Dec-31 Thu   |
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 -5.52 |
2021-Jan-15 Fri
| ###
| 15.55
| 15.25
| 15.28
| 1,033,776
| 15,920,150
| -0.3
| ###
| -2.8 |
2021-Jan-14 Thu
| 15.24
| 15.4
| ###
| ###
| 1,066,027
| ###
| ###
| 71.0
| -2.8 |
2021-Jan-13 Wed
| ###
| 15.24
| ###
| ###
| ###
| 25,183,959
| ###
| 68.1
| -2.7 |
2021-Jan-12 Tue
| 15.24
| 15.42
| ###
| ###
| ###
| 27,248,045
| -1.2
| 34.5
| -2.7 |
2021-Jan-11 Mon
| ###
| 15.78
| 15.2
| 15.21
| ###
| 33,331,289
| -2.9
| 28.8
| -2.8 |
2021-Jan-08 Fri
| 15.85
| ###
| 15.54
| ###
| 1,719,781
| 27,069,352
| ###
| 28.7
| ### |
2021-Jan-07 Thu
| ###
| ###
| ###
| 15.74
| 1,843,543
| 29,266,245
| -1.3
| 31.3
| ### |
2021-Jan-06 Wed
| 15.78
| ###
| 15.49
| ###
| 1,692,671
| 26,710,348
| -0.8
| ###
| -2.8 |
2021-Jan-05 Tue
| ###
| 15.78
| 15.43
| ###
| ###
| 31,841,971
| -0.4
| ###
| ### |
2021-Jan-04 Mon
| 15.77
| ###
| 15.43
| ###
| 2,691,959
| ###
| 1.5
| 69.5
| -2.9 |
2020-Dec-31 Thu
| ###
| ###
| 15.81
| 15.85
| 2,182,270
| ###
| ###
| ###
| ### |
2020-Dec-30 Wed
| 16.71
| 16.84
| 16.46
| 16.5
| 2,360,285
| 39,298,745
| -1.3
| 25.8
| ### |
2020-Dec-29 Tue
| 16.4
| 16.83
| ###
| 16.77
| 2,159,689
| ###
| 2.3
| 79.8
| ### |
2020-Dec-24 Thu
| ###
| 16.42
| ###
| ###
| ###
| ###
| 0.2
| ###
| ### |
2020-Dec-23 Wed
| ###
| 15.78
| ###
| 15.59
| 2,540,371
| ###
| ###
| 89.3
| -2.8 |
2020-Dec-22 Tue
| 15.26
| 15.46
| ###
| ###
| 3,679,240
| ###
| -2.2
| 29.5
| -2.7 |
2020-Dec-21 Mon
| 15.43
| 15.74
| 14.74
| 15.58
| 4,983,445
| ###
| 1.0
| ###
| -2.8 |
2020-Dec-18 Fri
| ###
| ###
| 15.5
| 15.86
| 7,012,545
| ###
| ###
| ###
| ### |
2020-Dec-17 Thu
| ###
| ###
| 16.23
| ###
| ###
| 44,500,822
| ###
| ###
| -3.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| 16.81
| ###
| ###
| 4.3
| 92.3
| -3.0 |
2020-Dec-15 Tue
| 16.45
| 16.47
| ###
| ###
| ###
| 33,452,477
| ###
| ###
| -2.9 |
2020-Dec-14 Mon
| 16.82
| ###
| 15.81
| 16.43
| ###
| 79,190,584
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| 16.71
| 16.78
| ###
| ###
| ###
| 31.9
| ### |
2020-Dec-10 Thu
| 17.51
| 17.53
| 16.71
| 16.87
| ###
| ###
| -3.7
| 15.7
| ### |
2020-Dec-09 Wed
| 17.82
| ###
| 17.55
| ###
| 1,750,627
| 31,073,629
| ###
| ###
| -3.2 |
2020-Dec-08 Tue
| ###
| ###
| ###
| 17.76
| 2,470,252
| ###
| -1.1
| ###
| -3.2 |
2020-Dec-07 Mon
| 17.73
| 18.29
| 17.71
| ###
| 4,017,685
| ###
| 1.0
| ###
| -3.2 |
2020-Dec-04 Fri
| ###
| 17.79
| 17.47
| 17.54
| ###
| ###
| -0.5
| ###
| -3.2 |
2020-Dec-03 Thu
| ###
| 17.79
| ###
| 17.47
| ###
| 41,404,287
| ###
| ###
| -3.2 |
2020-Dec-02 Wed
| 17.24
| ###
| ###
| 17.26
| ###
| 37,554,051
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| ###
| 16.53
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Nov-30 Mon
| 17.56
| 17.75
| ###
| ###
| 3,184,722
| 55,493,780
| ###
| 25.6
| ### |
2020-Nov-27 Fri
| 17.89
| ###
| ###
| 17.4
| 3,943,875
| ###
| ###
| 16.0
| -3.2 |
2020-Nov-26 Thu
| ###
| ###
| 17.71
| ###
| ###
| ###
| ###
| 19.9
| ### |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 8,892,786
| ###
| ###
| 95.1
| ### |
2020-Nov-24 Tue
| 16.25
| ###
| ###
| 16.59
| ###
| ###
| ###
| 84.1
| -3.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 2,539,989
| 41,262,121
| -1.0
| ###
| -2.9 |
2020-Nov-19 Thu
| 16.43
| 16.43
| 16.2
| 16.2
| 2,612,456
| ###
| ###
| ###
| -2.9 |
2020-Nov-18 Wed
| 16.45
| 16.55
| 16.23
| 16.45
| ###
| ###
| ###
| ###
| ### |
2020-Nov-17 Tue
| 16.25
| 16.57
| 16.2
| ###
| 4,814,520
| ###
| ###
| ###
| -3.0 |
2020-Nov-16 Mon
| ###
| ###
| 15.86
| ###
| ###
| 7,631,070
| 0.6
| ###
| ### |
2020-Nov-13 Fri
| 15.88
| ###
| 15.54
| ###
| 3,926,654
| ###
| -1.4
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| 15.54
| ###
| 5,120,248
| ###
| 0.6
| ###
| -2.9 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 12,354,084
| ###
| ###
| ###
| -2.9 |
2020-Nov-10 Tue
| 16.49
| 16.59
| ###
| 15.7
| ###
| 159,354,072
| ###
| ###
| -2.8 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| ###
| 46,054,955
| 2.3
| ###
| ### |
2020-Nov-06 Fri
| ###
| 14.24
| 13.56
| ###
| 5,616,221
| 78,065,471
| ###
| ###
| ### |
2020-Nov-05 Thu
| 13.22
| 13.82
| ###
| 13.82
| ###
| 89,400,954
| ###
| 91.4
| ### |
2020-Nov-04 Wed
| 12.5
| ###
| ###
| ###
| 4,420,624
| ###
| 3.4
| ###
| -2.3 |
2020-Nov-03 Tue
| 11.52
| 12.2
| 11.49
| ###
| 3,137,580
| ###
| ###
| 94.3
| -2.2 |
2020-Nov-02 Mon
| ###
| ###
| 11.23
| ###
| ###
| 29,821,980
| 0.1
| 78.8
| ### |
2020-Oct-30 Fri
| 11.71
| ###
| ###
| 11.26
| 5,306,642
| 61,265,181
| -3.8
| ###
| ### |
2020-Oct-29 Thu
| ###
| 11.73
| ###
| ###
| ###
| 57,392,447
| ###
| ###
| -2.1 |
2020-Oct-28 Wed
| 12.43
| 12.43
| ###
| ###
| 4,300,525
| ###
| ###
| ###
| -2.2 |
2020-Oct-27 Tue
| ###
| ###
| 12.46
| 12.53
| ###
| ###
| ###
| 21.1
| ### |
2020-Oct-26 Mon
| 13.42
| ###
| 13.175
| ###
| ###
| 48,684,120
| -1.8
| ###
| -2.4 |
2020-Oct-23 Fri
| 13.88
| ###
| ###
| ###
| ###
| 41,580,151
| ###
| 13.2
| ### |
2020-Oct-22 Thu
| ###
| 13.72
| ###
| ###
| ###
| 28,045,752
| -0.1
| ###
| -2.5 |
2020-Oct-21 Wed
| 13.52
| ###
| 13.52
| 13.73
| 3,300,543
| ###
| 1.6
| 78.8
| -2.5 |
2020-Oct-20 Tue
| 13.26
| 13.49
| ###
| 13.48
| 1,965,755
| ###
| 1.7
| 82.0
| -2.4 |
2020-Oct-19 Mon
| ###
| ###
| ###
| 13.26
| ###
| ###
| 1.4
| ###
| -2.4 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 31.4
| -2.4 |
2020-Oct-15 Thu
| ###
| 13.53
| ###
| ###
| ###
| ###
| -1.6
| 27.3
| ### |
2020-Oct-14 Wed
| 14.2
| 14.22
| 13.26
| 13.28
| ###
| ###
| -6.5
| ###
| -2.4 |
2020-Oct-13 Tue
| 14.28
| 14.49
| ###
| ###
| ###
| ###
| 0.8
| ###
| ### |
2020-Oct-12 Mon
| ###
| ###
| ###
| 14.25
| ###
| ###
| -0.4
| 33.1
| ### |
2020-Oct-09 Fri
| ###
| 14.44
| ###
| ###
| 1,774,583
| ###
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| 14.7
| ###
| ###
| ###
| ###
| -1.6
| 23.5
| ### |
2020-Oct-07 Wed
| 14.59
| ###
| 14.26
| 14.51
| ###
| ###
| -0.5
| ###
| -2.6 |
2020-Oct-06 Tue
| 14.59
| ###
| 14.41
| ###
| 2,838,572
| 41,258,644
| ###
| ###
| -2.6 |
2020-Oct-05 Mon
| ###
| 14.56
| 14.22
| 14.43
| 2,386,479
| ###
| ###
| 64.4
| -2.6 |
2020-Oct-02 Fri
| ###
| 14.48
| ###
| ###
| 4,182,923
| 59,460,250
| ###
| ###
| -2.5 |
2020-Oct-01 Thu
| ###
| 14.175
| 13.71
| ###
| 3,114,082
| 43,418,088
| 1.9
| ###
| -2.6 |
2020-Sep-30 Wed
| ###
| ###
| 13.76
| 13.77
| 3,801,986
| 53,132,754
| -1.1
| ###
| -2.5 |
2020-Sep-29 Tue
| 14.28
| ###
| 13.85
| ###
| ###
| 63,577,570
| ###
| 21.5
| -2.5 |
2020-Sep-28 Mon
| 13.45
| 14.23
| ###
| ###
| 5,598,980
| 77,265,924
| ###
| 89.7
| -2.5 |
2020-Sep-25 Fri
| 13.8
| ###
| ###
| 13.2
| 4,078,588
| ###
| -4.3
| ###
| ### |
2020-Sep-24 Thu
| ###
| ###
| 13.22
| ###
| ###
| ###
| 2.0
| 87.0
| -2.5 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| ###
| 70,229,927
| 4.4
| 91.1
| -2.5 |
2020-Sep-22 Tue
| ###
| ###
| 12.77
| 12.85
| 5,545,029
| 71,835,850
| ###
| 27.5
| -2.3 |
2020-Sep-21 Mon
| ###
| 13.48
| ###
| 13.4
| ###
| ###
| 0.5
| ###
| -2.4 |
2020-Sep-18 Fri
| ###
| ###
| ###
| 13.22
| 3,603,625
| 47,603,886
| 0.7
| ###
| -2.4 |
2020-Sep-17 Thu
| ###
| 13.76
| ###
| ###
| 3,274,478
| ###
| ###
| 30.0
| ### |
2020-Sep-16 Wed
| ###
| ###
| 12.84
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-15 Tue
| 13.48
| 13.48
| ###
| ###
| 2,459,676
| ###
| ###
| 15.3
| -2.4 |
2020-Sep-14 Mon
| ###
| 13.46
| ###
| 13.44
| ###
| ###
| 6.3
| ###
| -2.4 |
2020-Sep-11 Fri
| ###
| 12.73
| 12.43
| 12.47
| ###
| ###
| -1.7
| 24.0
| ### |
2020-Sep-10 Thu
| 13.2
| 13.26
| 12.71
| 12.79
| ###
| ###
| ###
| ###
| ### |
2020-Sep-09 Wed
| ###
| 13.25
| 12.87
| ###
| 3,116,287
| ###
| ###
| 71.0
| -2.4 |
2020-Sep-08 Tue
| ###
| 13.5
| ###
| 13.5
| 3,185,974
| 42,373,454
| 3.1
| 86.5
| -2.4 |
2020-Sep-07 Mon
| ###
| ###
| 12.5
| ###
| ###
| 30,497,741
| ###
| ###
| ### |
2020-Sep-04 Fri
| 12.4
| 12.83
| ###
| 12.7
| ###
| ###
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 3,211,751
| 41,415,529
| ###
| ###
| ### |
2020-Sep-02 Wed
| 12.56
| ###
| ###
| 12.43
| 3,749,150
| 46,114,545
| ###
| ###
| ### |
2020-Sep-01 Tue
| ###
| ###
| 12.4
| 12.47
| 4,013,956
| 51,238,148
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| 13.46
| ###
| 13.23
| ###
| 34,416,574
| ###
| 67.5
| ### |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 3,484,778
| 45,162,722
| ###
| ###
| -2.4 |
2020-Aug-27 Thu
| 12.7
| ###
| 12.25
| 12.58
| ###
| ###
| -0.9
| 32.3
| -2.3 |
2020-Aug-26 Wed
| 13.28
| 13.29
| 12.58
| ###
| ###
| ###
| -5.0
| ###
| -2.3 |
2020-Aug-25 Tue
| 12.84
| 13.44
| 12.84
| 13.29
| ###
| ###
| ###
| ###
| -2.4 |
2020-Aug-24 Mon
| 12.51
| 12.75
| ###
| 12.51
| ###
| ###
| ###
| 62.4
| ### |
2020-Aug-21 Fri
| 11.7
| 12.58
| ###
| 12.51
| ###
| 68,966,285
| 6.9
| ###
| ### |
2020-Aug-20 Thu
| 11.79
| 11.82
| 11.52
| ###
| ###
| 20,862,622
| ###
| ###
| -2.1 |
2020-Aug-19 Wed
| 11.49
| ###
| 11.46
| 11.81
| ###
| 41,967,928
| 2.8
| ###
| ### |
2020-Aug-18 Tue
| ###
| ###
| 11.22
| 11.4
| 3,721,278
| ###
| ###
| 7.3
| -2.1 |
2020-Aug-17 Mon
| ###
| 12.2
| ###
| ###
| 2,550,751
| ###
| ###
| 28.3
| ### |
2020-Aug-14 Fri
| ###
| 12.49
| 11.82
| 12.22
| ###
| ###
| -1.1
| 22.7
| ### |
2020-Aug-13 Thu
| ###
| ###
| ###
| 12.28
| 4,251,459
| ###
| 1.2
| 75.2
| -2.2 |
2020-Aug-12 Wed
| 11.82
| ###
| ###
| ###
| ###
| 34,688,052
| ###
| 35.8
| -2.1 |
2020-Aug-11 Tue
| ###
| 11.82
| ###
| 11.7
| ###
| 50,854,870
| ###
| ###
| ### |
2020-Aug-10 Mon
| 10.79
| ###
| 10.57
| ###
| 3,238,329
| ###
| ###
| 79.7
| -2.0 |
2020-Aug-07 Fri
| ###
| 10.71
| ###
| ###
| ###
| ###
| ###
| 92.4
| -1.9 |
2020-Aug-06 Thu
| ###
| ###
| 9.925
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| 9.76
| 9.85
| 3,522,929
| ###
| ###
| 21.9
| -1.8 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 2,397,724
| ###
| ###
| 35.3
| ### |
2020-Aug-03 Mon
| 10.29
| ###
| 9.87
| 9.89
| ###
| ###
| -3.9
| ###
| ### |
2020-Jul-31 Fri
| 10.28
| 10.59
| ###
| 10.59
| ###
| ###
| ###
| ###
| -1.9 |
2020-Jul-30 Thu
| 10.45
| 10.585
| 10.24
| 10.29
| 1,468,673
| 15,292,557
| ###
| ###
| -1.9 |
2020-Jul-29 Wed
| ###
| ###
| ###
| 10.45
| 1,572,629
| 16,473,288
| 0.7
| 79.9
| ### |
|
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 2021-01-19 04:20:37 thru 2021-01-19 04:20:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|