Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 20:15:56 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for FLT    Basic Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing CodeFLT
Listing NameFLIGHT CENTRE TRAVEL GROUP LIMITED
GICS SectorConsumer Services
ISIN NameFLIGHT CENTRE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000FLT9


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for FLT .. Friday 16th February 2018

FLT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for FLT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolume
2018-02-1649.249.37548.42548.58###
2018-02-15###49.86######412342
2018-02-1450.4850.4849.4249.57###
2018-02-1349.4550.4449.4450.2682388
2018-02-1249.51######49.52253948
2018-02-09############338154
2018-02-08######49.8250.8###
2018-02-07#########50.41###
2018-02-0649.27###48.8###495984
2018-02-05###52.5851.7###328124
2018-02-0251.8152.82551.745###437175
2018-02-0151.58###51.2###620350
2018-01-31###51.79#########
2018-01-30###51.28#########
2018-01-29######50.2450.42278687
2018-01-25###50.85#########
2018-01-24###50.449.81######
2018-01-23###50.72###50.42###
2018-01-2249.5###48.83###520273
2018-01-1948###47.8648.83###
2018-01-1846.74###46.2646.84256927
2018-01-17###47.59######383578
2018-01-16######45.25###233075
2018-01-15######45.45######
2018-01-1244.8545.5244.445.4###
2018-01-1144.25###43.5644.82353953
2018-01-1044###43.243.44188589
2018-01-09############166572
2018-01-08###44.52######224746
2018-01-05###44.25543.87###215986
2018-01-0444###43.83###214577
2018-01-0343.7843.8843.47######
2018-01-02###44.2543.4343.8181479
2017-12-2944.2444.56###44.24227878
2017-12-28######44.26######
2017-12-2744.5744.76###44.25###
2017-12-2244.8844.8844.52###273749
2017-12-21#########44.77###
2017-12-20#########44.8303329
2017-12-19######44.2744.28295552
2017-12-1845.2445.4544.4######
2017-12-1544.56######45.26###
2017-12-14###############
2017-12-1343.74###43.7344.58353275
2017-12-1245.4645.47#########
2017-12-1145.5145.7#########
2017-12-08###45.7944.8945.59502571
2017-12-07###############
2017-12-06######43.54###506441
2017-12-0543.444###43.5###
2017-12-04#########43.75###
2017-12-01###44.86###44.25###
2017-11-30###45.2244.27544.76###
2017-11-2944.82###44.81###438072
2017-11-2844.7645.5544.76###451122
2017-11-27###45.24###44.7###
2017-11-24#########45.47442842
2017-11-23######45.84###345720
2017-11-2247.7147.79######517251
2017-11-2147.4847.8647.447.77###
2017-11-2047.81###47.4347.48201482
2017-11-17###48.25######228241
2017-11-1646.56###46.5647.78371843
2017-11-1545.7447.2545.72######
2017-11-1446.5######46.45###
2017-11-13###47.2546.5646.79###
2017-11-1047.547.546.75###353043
2017-11-09###47.52###47.45527359
2017-11-08######46.2646.53400688
2017-11-07###47.446.55######
2017-11-06###47.41###47.2312428
2017-11-0346.27###46.2547.26254358
2017-11-0246.75###46.29######
2017-11-0146.73############
2017-10-3146.75###46.4946.8###
2017-10-30###47.8846.7546.85###
2017-10-2747.4847.8247.27###259352
2017-10-26###47.8###47.55###
2017-10-25######46.8347.44318046
2017-10-2446.53###46.5###376588
2017-10-2346.88######46.46###
2017-10-20############398252
2017-10-19###45.83###45.44###
2017-10-1845.445.7###45.44310041
2017-10-17###45.5944.7345.42###
2017-10-16############333826
2017-10-13###45.88###45.53###
2017-10-1245.48######45.48410449
2017-10-11###45.5843.8545.42###
2017-10-10############241227
2017-10-0943.2844.24###44320779
2017-10-06444443.22###290256
2017-10-05#########43.89401740
2017-10-0445.2645.5###44.5325274
2017-10-03######44.86######
2017-10-02###45.83######169442
2017-09-29############541423
2017-09-28######44.5144.8###
2017-09-27######44######
2017-09-26###44.37543.7144.26###
2017-09-2543.87###43.87###465150
2017-09-22#########43.87453944
2017-09-2144.244.243.86###431557
2017-09-20#########44.25###
2017-09-1945.5945.844.444.49394771
2017-09-1845.27###45.2545.76367357
2017-09-1545.88###45.47######
2017-09-14############552347
2017-09-13######47.4647.49390249
2017-09-1247.71###46.83######
2017-09-11######47.5747.77###
2017-09-0848###47.51######
2017-09-0748.58#########441259
2017-09-06#########48.74605956
2017-09-0547.44######47.87366946
2017-09-04###48.4247.5647.8307645
2017-09-01###48.5#########
2017-08-3148.5748.848.2######
2017-08-30###49.46###48.77355420
2017-08-2949.449.8548.78######
2017-08-28###49.5###49.47###
2017-08-2549.549.7548.245######
2017-08-2447.4849.875######1785479
2017-08-2345.2#########915450
2017-08-22#########45.28###
2017-08-21######45.5445.85###
2017-08-18###46.8745.8546.21335173
2017-08-1746.847.7946.2###505121
2017-08-16###46.7###46.4###
2017-08-15############285945
2017-08-1444.7645.5844.76###207557
2017-08-1144.7###44.2544.76579856
2017-08-1045.445.8745.045###277672
2017-08-0945.52############
2017-08-08###46.2#########
2017-08-07###45.79###45.7###
2017-08-0445.7545.84###45.47280675
2017-08-03###############
2017-08-02###45.4444.2444.4###
2017-08-01###45.5943.55######
2017-07-3142.73###42.7343.5269044
2017-07-28#########42.82###
2017-07-27###############
2017-07-26###43.8643.25######
2017-07-2542.88###42.87544.23677370
2017-07-2442.2342.75###42.71###
2017-07-2142.58###42.4142.74347541
2017-07-20#########42.88796545
2017-07-19######43.5###242256
2017-07-18###44.543.73######
2017-07-17#########44.27###
2017-07-14###44.4543.83######
2017-07-13############414646
2017-07-1244.4344.8843.8644593553
2017-07-1144.72###43.7944.8637442
2017-07-1043.52###43.52######
2017-07-07#########43.52939985
2017-07-0642.51######43.571617056
2017-07-05###44.4142###1926127
2017-07-04###############
2017-07-0338.4239.49###38.87288271
2017-06-30###############
2017-06-29######39.4939.87###
2017-06-28######39.2739.86###
2017-06-2739.439.5#########
2017-06-2638.5139.4438.51###414627
2017-06-23###38.47###38.46253728
2017-06-2237.5###37.5###293154
2017-06-2136.8237.736.7337.55302257
2017-06-2036.85###36.8537.29###
2017-06-1937.4837.75###36.84258176
2017-06-16###37.53###37.5423948
2017-06-15#########37.2###
2017-06-1436.43############
2017-06-1335.7336.4435.7136.43###
2017-06-0935.41###35.435.85###
2017-06-08###35.734.79###396976
2017-06-07###############
2017-06-06###############
2017-06-0536.8837.5536.7937.51292570
2017-06-0236.837.2536.7537.21###
2017-06-0135.836.7935.7336.7582752
2017-05-3135.88###35.7435.76###
2017-05-30############278980
2017-05-2935.74#########533320
2017-05-2636.76############
2017-05-25###37.5236.7336.75###
2017-05-24###37.74#########
2017-05-2336.5#########333572
2017-05-22###36.88#########
2017-05-19######35.81###289085
2017-05-18###36.4835.53###576770
2017-05-1736.87#########334882
2017-05-16############838485
2017-05-15###############
2017-05-12######35.21######
2017-05-1136.49###35.5835.7765426
2017-05-10######35.7336.52###
2017-05-09###36.735.83###1075146
2017-05-0835.5735.8635.5135.86###
2017-05-0534.835.5734.7535.51###
2017-05-0432.5534.532.4834.5919048
2017-05-03###32.7332.21######
2017-05-02###32.4531.87######
2017-05-01###############
2017-04-28###31.8531.2431.45550948
2017-04-27###32.231.7831.84###
2017-04-26###############
2017-04-24############348922
2017-04-21###31.78###31.7###
2017-04-20######30.89###502257
2017-04-19######30.56######
2017-04-18############336826
2017-04-13###31.2230.79###251958
2017-04-1230.85#########626277
2017-04-11###30.7230.26###616189
2017-04-10#########30.27644773
2017-04-0728.8729.4128.8429.2###
2017-04-0628.72###28.5528.77321945
2017-04-0528.75###28.54###240554
2017-04-04###28.94528.5228.75###
2017-04-0329###28.89######
2017-03-31###29.21###28.88###
2017-03-3029.4629.4628.81###274158
2017-03-29#########29.28###
2017-03-2828.27############
2017-03-27###28.53###28.27249986
2017-03-24#########28.53###
2017-03-23############314048
2017-03-22######28.22######
2017-03-21###29.27###28.88324148
2017-03-2028.85############
2017-03-1729.529.728.8328.83###
2017-03-16###29.47###29.44305223
2017-03-1529.5829.72###29.21512124
2017-03-1429.87######29.59###
2017-03-13###30.2729.4629.56455376
2017-03-1029.2430.21#########
2017-03-092929.49###28.85247180
2017-03-0828.22######28.89439025
2017-03-07#########28.22###
2017-03-0628.51#########386474
2017-03-0328.51###28.2328.42###
2017-03-0228.55###28.4228.48353648
2017-03-0128.51###28.23###534924
2017-02-2829.2529.4928.7828.84657881
2017-02-2729.85######29.26###
2017-02-2429.7######29.861017444
2017-02-2329######29.84###
2017-02-2230.5############
2017-02-2130.2############
2017-02-20###30.48###30.2###
2017-02-1730.2230.2729.75###519541
2017-02-16###30.8#########
2017-02-15###31.17530.430.7478556
2017-02-1430.55###30.51###527375
2017-02-1330.54###30.51######
2017-02-1029.78###29.7830.5820577
2017-02-0929.429.7728.88###625343
2017-02-08###29.57###29.47191029
2017-02-07###29.4###29.28###
2017-02-0629.5629.89######305588
2017-02-03###29.77###29.46261442
2017-02-02###############
2017-02-01######29.81######
2017-01-3130.25############
2017-01-3030.5830.8######133184
2017-01-27######30.4730.53###
2017-01-25###30.51######297376
2017-01-2430.230.27######572188
2017-01-2331.2431.56###30.27461247
2017-01-20###31.5######249645
2017-01-19###31.75###31.24251675
2017-01-1831.4231.71###31.55219874
2017-01-1731.8531.86###31.42246147
2017-01-16######31.8531.85239647
2017-01-13###32.2531.831.87199221
2017-01-12############302321
2017-01-1131.82######31.89###
2017-01-10#########31.8###
2017-01-09###32.49###32.24582977
2017-01-0631.87###31.8331.88###
2017-01-0531.82######31.77139225
2017-01-0431.8###31.56######
2017-01-03######31.531.78225259
2016-12-3031.83#########153289
2016-12-2931.4831.83###31.78###
2016-12-2831.431.59###31.4206976
2016-12-23###############
2016-12-2231.53######31.23231577
2016-12-2131.47############
2016-12-20###31.4831.2331.45225949
2016-12-19###31.45###31.2284554
2016-12-1630.44###30.27###391327
2016-12-1530.2130.54#########
2016-12-1430.5530.729.830.52627288
2016-12-13###30.81###30.26520542
2016-12-12#########30.461057880
2016-12-09###33.2232.8###281582
2016-12-08######32.5432.83133173
2016-12-0731.8332.5331.7632.5289187
2016-12-06###32.4931.53###493178
2016-12-0532.832.8831.831.84194586
2016-12-0233.433.87#########
2016-12-0133.7433.75#########
2016-11-30###33.432.5533.4542252
2016-11-2932.82############
2016-11-2832.4632.8832.2232.8403484
2016-11-2532.532.5532.232.4285321
2016-11-24###32.5731.81######
2016-11-23###31.84###31.71###
2016-11-22#########30.85351377
2016-11-21######29.81######
2016-11-1829.88###29.75######
2016-11-1729.71###29.5129.79287726
2016-11-16#########29.74###
2016-11-15###30.28###30.2311480
2016-11-1430.53###29.7######
2016-11-1130.49######30.44###
2016-11-10###30.47###30.22###
2016-11-09###30.74###29.53663176
2016-11-0830.88###29.86######
2016-11-0730.530.5129.7630.28###
2016-11-04###33.2628.52######
2016-11-0332.8933.05532.7###288625
2016-11-0233.58############
2016-11-0133.833.833.24######
2016-10-3134.27###33.733.87###
2016-10-28###34.53#########
2016-10-27######33.76######
2016-10-2634.56############
2016-10-25######34.59######
2016-10-24#########34.49316574
2016-10-2134.87############
2016-10-20###35.4734.8234.86###
2016-10-1934.54###34.54######
2016-10-18###35.24######630889
2016-10-1735.4235.525#########
2016-10-1435.74###35.56######
2016-10-1335.8###35.4935.55###
2016-10-1235.48######35.83###
2016-10-11###35.7535.435.49###
2016-10-1036.2236.2635.43######
2016-10-07###36.7335.83######
2016-10-0636.43###36.2636.27318742
2016-10-05###36.49#########
2016-10-0436.5636.75###36.49###
2016-10-03###36.8536.4936.55165675
2016-09-30############500355
2016-09-29###############
2016-09-2836.4436.78######391720
2016-09-2736.4436.4535.73######
2016-09-2636.5336.88###36.8###
2016-09-2335.836.5635.5636.41###
2016-09-2235.45######35.54260746
2016-09-2135.4235.76#########
2016-09-20###36.26#########
2016-09-1935.7935.7934.7834.86###
2016-09-16############529977
2016-09-1534.7###34.5934.88###
2016-09-14######36.325######
2016-09-13###37.5636.24######
2016-09-12###36.8635.7136.77###
2016-09-0936.53###36.42###475280
2016-09-08###36.7335.7936.52###
2016-09-07###36.4######686584
2016-09-0635.57###35.21######
2016-09-0535.81###35.4135.52347020
2016-09-0235.235.8#########
2016-09-0136.7236.75######921975
2016-08-31###37.436.7336.85###
2016-08-30###38.2######571028
2016-08-2937.22###36.8737.72###
2016-08-2636.24###36.23###1359673
2016-08-25###36.8834.536.23###
2016-08-2435.8536.2835.55######
2016-08-23######34.83###587576
2016-08-22######34.8###398670
2016-08-1935.28############
2016-08-18###36.73######488782
2016-08-1735.4236.53###36.47###
2016-08-1635.5###35.235.55###
2016-08-1534.2535.733.83###572528
2016-08-12###34.5332.734.28710874
2016-08-1132.84############
2016-08-10###33.54######254880
2016-08-0933.5533.75######580556
2016-08-08###33.52###33.4###
2016-08-05###31.85######321349
2016-08-0431.5431.5730.72530.86###
2016-08-0331.831.82###31.2391170
2016-08-02###32.231.8631.88###
2016-08-0132.24############
2016-07-2931.5132.231.51###467928
2016-07-2831.431.73###31.5###
2016-07-2731.231.5#########
2016-07-26###31.4130.85###490587
2016-07-2531.7931.7930.7######
2016-07-22#########31.86###
2016-07-21#########32.79395779
2016-07-2032.2532.44#########
2016-07-19###############
2016-07-1832.4132.4631.82######
2016-07-15######31.8832.29###
2016-07-1432.2###31.72###271048
2016-07-13######31.71######
2016-07-1231.5732.2431.531.85###
2016-07-1131.231.7###31.42###
2016-07-0830.56###30.5430.71###
2016-07-07######30.57###394449
2016-07-0630.85###30.4930.7273089
2016-07-05######30.75######
2016-07-04######31.2631.5###
2016-07-01######31.531.85497276
2016-06-30###31.76###31.58###
2016-06-29######30.2830.8###
2016-06-2830.4330.4529.87###569072
2016-06-27#########30.7###
2016-06-2432.532.79#########
2016-06-2332.2532.5###32.25###
2016-06-2232.45######32.25###
2016-06-2132.2######32.44532282
2016-06-2031.87###31.75###341787
2016-06-17###31.8731.2531.72668689
2016-06-1630.88###30.8831.49598272
2016-06-1531.4531.4530.8230.85614229
2016-06-1432.232.2###31.47544328
2016-06-1031.7###31.5632.2###
2016-06-0932.4832.4831.5######
2016-06-0831.2532.4###32.28###
2016-06-07#########31.59855640
2016-06-06###31.44######682471
2016-06-0330.7731.8530.7731.21###
2016-06-02###31.2230.57######
2016-06-0131.5######31.24###
2016-05-31######31.51######
2016-05-30#########32.25###
2016-05-27###33.2232.7932.79###
2016-05-26###33.445#########
2016-05-2532.4833.53###32.8###
2016-05-2432.89######31.883269882
2016-05-2336.8437.42###33.55###
2016-05-20#########36.84###
2016-05-19#########34.8831351
2016-05-1836.5136.5835.56###875020
2016-05-1737.437.5836.5736.73###
2016-05-1637.86###37.2637.4###
2016-05-1338.7239.4337.83######
2016-05-1239.239.4838.37538.71430573
2016-05-1140.8840.88######638676
2016-05-1039.2940.44###40.4###
2016-05-0939.539.5######572145
2016-05-06###39.5437.4439.5###
2016-05-05###############
2016-05-04###38.237.7137.81###
2016-05-0338.738.737.5######
2016-05-02###39.45###38.8###
2016-04-2939.8939.89#########
2016-04-2839.71###39.4539.73###
2016-04-27###39.8638.7839.22277782
2016-04-2640#########346042
2016-04-22######39.21###351275
2016-04-2140.76###39.81######
2016-04-2040.4140.5239.5639.72###
2016-04-1940.54######40.41###
2016-04-18######39.8740789885
2016-04-15############447221
2016-04-14######41.49###368157
2016-04-1342.2642.5841.79###196471
2016-04-12###42.26#########
2016-04-11######41.541.7241048
2016-04-08###41.8940.5141.87###
2016-04-0742.5942.5940.74######
2016-04-0642.442.7441.76######
2016-04-0542.7843.2642.2442.43###
2016-04-04#########42.84260987
2016-04-01###############
2016-03-31###43.57###43.23###
2016-03-3042.53######42.57723142
2016-03-2942.8143.2542.2342.23###
2016-03-2442.21############
2016-03-2342.49######42.4927888
2016-03-2243.443.79###43.25315683
2016-03-2143.55############
2016-03-1843.77#########1158326
2016-03-1744###43.4###766427
2016-03-1644.2############
2016-03-1544.84######44.2###
2016-03-14#########44.84408589
2016-03-11######43.2243.85704521
2016-03-1043.29###42.8743.47###
2016-03-0942.5###42.44###276849
2016-03-08###43.442.4######
2016-03-07###############
2016-03-04###43.87###43.84###
2016-03-0342.55###42.47###542354
2016-03-0241.542.4441.5######
2016-03-0141.28######41.86427722
2016-02-2941.58###40.7541.4566224
2016-02-2640.441.89######582756
2016-02-254040.4138.540.26###
2016-02-24#########40.28508645
2016-02-23#########40.5330721
2016-02-2240###39.88######
2016-02-1940.4940.56#########
2016-02-1839.8940.8239.8140.49###
2016-02-1739.4739.89###39.75###
2016-02-16############315981
2016-02-15###38.7437.71######
2016-02-12###37.74###37.26332622
2016-02-1138.538.53######270252
2016-02-10###39.27#########
2016-02-0939.4639.75#########
2016-02-08###39.57###39.51###
2016-02-05#########38.5384325
2016-02-0439.5539.55###38.58###
2016-02-03###39.8838.72###385374
2016-02-02######39.439.8447542
2016-02-0139.740.239.4440###
2016-01-2938.88###38.76###347225
2016-01-28###39.4738.59######
2016-01-27###39.5138.7239.25351680
2016-01-2539.5239.73######217346
2016-01-22###############
2016-01-21###38.5637.4338.28###
2016-01-2037.2838.46#########
2016-01-19######36.5637.27208184
2016-01-18############228775
2016-01-15#########37.23###
2016-01-1437.5###37.2837.45280287
2016-01-1337.7238.2837.57######
2016-01-1237.79###37.4437.55354156
2016-01-1137.537.81###37.77300540
2016-01-0837.8###37.79###346973
2016-01-0739.2839.2838.4238.56###
2016-01-0640.44###38.89######
2016-01-0539.5340.7738.8240.44###
2016-01-0439.8940.27######204246
2015-12-3140###39.4739.89###
2015-12-3039.85###39.5440###
2015-12-29###39.5438.4439.51311380
2015-12-2438.4538.8138.438.52###
2015-12-23#########38.2267684
2015-12-2237.73###37.7138.88###
2015-12-21######36.5######
2015-12-1836.837.47######474974
2015-12-1735.53###35.2636.71###
2015-12-1634.7235.25#########
2015-12-15###############
2015-12-14###############
2015-12-11######34.5834.74388071
2015-12-10######34.58###381376
2015-12-09############528124
2015-12-0835.2235.585###35.48354486
2015-12-07###36.2535.26######
2015-12-0435.72######35.49###
2015-12-0336.21######36.21335873
2015-12-0236.8537.45###36.56365425
2015-12-01######35.836.87315479
2015-11-3035.72###35.2######
2015-11-27#########35.83272229
2015-11-2636.2136.8735.49###263949
2015-11-25###36.2935.81###300023
2015-11-24######35.87###306171
2015-11-2336.7###36.52######
2015-11-2037.2437.48###36.72287257
2015-11-19######36.58###365489
2015-11-18###36.78######361874
2015-11-17######35.75###660854
2015-11-16############217257
2015-11-1336.85###36.236.51242780
2015-11-1236.8237.5836.7637.49193527
2015-11-11######36.78######
2015-11-10###37.236.5136.78###
2015-11-0937.738.27###37.44###
2015-11-06############379759
2015-11-0537.4737.7437.17537.48###
2015-11-04######37.43######
2015-11-0337.5238.25###37.4374989
2015-11-02############281679
2015-10-30###############
2015-10-29#########38.23238048
2015-10-28###39.2738.7138.84###
2015-10-2739.239.29######316647
2015-10-2639.4539.74#########
2015-10-23######38.88###370654
2015-10-2238.8###38.55######
2015-10-2139.2439.24###38.83###
2015-10-20###############
2015-10-1939.840.2138.89###542779
2015-10-16#########39.79###
2015-10-15###38.82###38.71210370
2015-10-1438.2138.4137.52###330540
2015-10-1338.538.55537.5337.59354621
2015-10-12#########38.7###
2015-10-0938.2738.74###38.51###
2015-10-08######37.72######
2015-10-0737.5538.2237.45###425254
2015-10-06#########37.28448743
2015-10-0536.7137.5136.737.44215846


     Prev Section 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 2018-02-18 20:15:56 thru 2018-02-18 20:15:56 GMT for 0 secs.
Page length category 2 - Current - 0, 00000