Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Mar-16 02:55:20 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for FLT .. Wednesday 11th March 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 70.53 15,616,225 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FLT    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

225 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-13 Fri 11.41 11.5 11.25 ### 2,177,356 24,767,424 ### ### 0.0
2026-Mar-12 Thu 11.78 11.88 11.42 ### 2,672,525 ### 42.9 42.9 0.0
2026-Mar-11 Wed ### ### 11.76 ### ### ### 0.0
2026-Mar-10 Tue 12.2 12.2 ### ### 1,097,841 ### ### ### 0.0
2026-Mar-09 Mon 11.8 ### ### ### 2,081,154 0 ### ### 0.0
2026-Mar-06 Fri ### 12.29 ### ### 1,830,529 ### 67.1 67.1 0.0
2026-Mar-05 Thu ### ### ### ### 1,794,354 0 ### ### 0.0
2026-Mar-04 Wed ### ### 11.76 11.82 ### ### 0.8
2026-Mar-03 Tue ### 12.21 11.8 ### 3,599,847 ### ### ### 0.0
2026-Mar-02 Mon ### 12.52 11.59 ### ### ### 0.0
2026-Feb-27 Fri 12.8 ### ### ### 2,800,187 0 69.4 69.4 0.0
2026-Feb-26 Thu ### ### 12.55 ### 3,078,370 19,316,771 26.1 26.1 0.0
2026-Feb-25 Wed ### ### 12.75 12.85 3.4 3.4 0.9
2026-Feb-24 Tue 13.41 13.5 ### 13.28 ### ### 0.9
2026-Feb-23 Mon ### ### ### 13.74 1,246,752 0 ### ### ###
2026-Feb-20 Fri ### ### ### ### 840,480 0 ### ### 0.0
2026-Feb-19 Thu ### 14.28 ### ### ### ### 0.0
2026-Feb-18 Wed ### 14.045 13.78 13.86 1,018,543 14,170,479 ### ### ###
2026-Feb-17 Tue ### ### 13.87 13.89 749,228 ### 30.3 30.3 1.0
2026-Feb-16 Mon ### ### 13.85 ### 743,258 ### ### ### 0.0
2026-Feb-13 Fri ### ### ### ### 1,278,228 0 ### ### 0.0
2026-Feb-12 Thu ### ### 14.26 14.26 1,331,620 9,494,450 13.8 13.8 1.0
2026-Feb-11 Wed 14.8 ### 14.75 ### 547,575 ### 69.8 69.8 0.0
2026-Feb-10 Tue 14.73 ### 14.72 14.87 832,875 ### ### ### 1.1
2026-Feb-09 Mon 14.5 14.8 14.4 ### 62.6 62.6 0.0
2026-Feb-06 Fri ### ### 13.685 13.81 4,452,547 30,466,552 7.4 7.4 ###
2026-Feb-05 Thu 15.53 ### 15.25 ### ### ### 0.0
2026-Feb-04 Wed ### 16.2 15.29 ### ### ### 0.0
2026-Feb-03 Tue 16.27 16.45 ### 16.45 1,166,580 9,595,120 ### ### 1.2
2026-Feb-02 Mon ### 16.56 ### ### 1,623,524 13,442,778 ### ### 0.0
2026-Jan-30 Fri ### 16.2 ### 16.2 ### ### 1.2
2026-Jan-29 Thu ### ### 15.42 ### 570,384 ### ### ### 0.0
2026-Jan-28 Wed 15.52 ### 15.42 ### ### ### 0.0
2026-Jan-27 Tue 15.52 ### ### 15.46 1,045,177 0 ### ### 1.1
2026-Jan-23 Fri 15.57 ### 15.45 15.52 34.8 34.8 1.1
2026-Jan-22 Thu 15.46 15.59 ### 15.5 67.2 67.2 1.1
2026-Jan-21 Wed ### ### ### 15.45 ### ### ###
2026-Jan-20 Tue 15.87 ### ### ### 27.7 27.7 0.0
2026-Jan-19 Mon 15.7 ### ### 15.84 1,325,570 0 ### ### ###
2026-Jan-16 Fri 15.2 15.79 ### ### ### ### 0.0
2026-Jan-15 Thu ### 15.2 ### ### 874,152 6,643,555 74.9 74.9 0.0
2026-Jan-14 Wed ### ### 14.89 ### 593,471 ### 69.5 69.5 0.0
2026-Jan-13 Tue ### 15.28 ### ### 38.3 38.3 0.0
2026-Jan-12 Mon ### 15.21 ### ### 682,329 ### 69.6 69.6 0.0
2026-Jan-09 Fri ### ### ### ### 68.6 68.6 0.0
2026-Jan-08 Thu 14.87 ### 14.85 ### ### ### 0.0
2026-Jan-07 Wed 14.85 ### ### 14.86 822,326 0 ### ### ###
2026-Jan-06 Tue ### ### ### ### 1,113,772 0 ### ### 0.0
2026-Jan-05 Mon ### ### 14.76 14.89 33.8 33.8 ###
2026-Jan-02 Fri ### ### 14.88 ### ### ### 0.0
2025-Dec-31 Wed 14.85 ### 14.8 ### 446,122 ### ### ### 0.0
2025-Dec-30 Tue ### ### 14.88 ### 23.4 23.4 0.0
2025-Dec-29 Mon ### ### ### ### 535,128 0 ### ### 0.0
2025-Dec-24 Wed ### 15.23 ### 15.23 279,658 ### ### ### 1.1
2025-Dec-23 Tue ### 15.26 ### ### 743,688 ### ### ### 0.0
2025-Dec-22 Mon ### ### ### 15.21 20.8 20.8 ###
2025-Dec-19 Fri 15.27 15.41 ### 15.41 3,154,842 24,308,057 68.8 68.8 ###
2025-Dec-18 Thu 15.26 ### ### ### 2,025,085 0 ### ### 0.0
2025-Dec-17 Wed ### 15.28 14.88 ### 1,427,376 ### ### ### 0.0
2025-Dec-16 Tue 14.85 ### 14.85 ### ### ### 0.0
2025-Dec-15 Mon ### ### 14.81 ### 79.4 79.4 0.0
2025-Dec-12 Fri ### ### ### 14.81 1,751,725 0 ### ### 1.1
2025-Dec-11 Thu 14.7 15.27 14.57 14.72 4,497,675 ### 77.0 77.0 ###
2025-Dec-10 Wed ### ### 13.7 ### 2,081,752 ### 71.5 71.5 0.0
2025-Dec-09 Tue ### ### 13.5 ### 563,825 ### 74.8 74.8 0.0
2025-Dec-08 Mon ### 13.7 13.53 13.59 ### ### ###
2025-Dec-05 Fri 13.75 13.76 13.56 ### 542,228 ### 30.9 30.9 0.0
2025-Dec-04 Thu 13.8 13.82 13.54 13.76 942,555 12,894,152 ### ### 1.0
2025-Dec-03 Wed ### ### 13.56 ### 1,186,020 ### ### ### 0.0
2025-Dec-02 Tue 13.7 13.77 13.46 13.55 1,234,680 ### ### ### 1.0
2025-Dec-01 Mon 13.5 ### 13.46 13.8 89.3 89.3 1.0
2025-Nov-28 Fri 12.77 13.75 12.75 13.53 3,831,187 50,763,227 88.6 88.6 ###
2025-Nov-27 Thu ### 12.76 ### 12.7 406,486 2,593,380 68.7 68.7 0.9
2025-Nov-26 Wed 12.49 12.81 12.49 12.71 ### ### 0.9
2025-Nov-25 Tue 12.41 ### ### 12.43 66.1 66.1 0.9
2025-Nov-24 Mon 12.25 12.4 ### 12.4 1,042,446 ### ### ### 0.9
2025-Nov-21 Fri 11.88 ### 11.675 ### 1,277,176 ### ### ### 0.0
2025-Nov-20 Thu ### ### ### ### 21.2 21.2 0.0
2025-Nov-19 Wed 12.46 12.48 ### ### 1,016,056 6,340,189 ### ### 0.0
2025-Nov-18 Tue 12.76 12.83 ### 12.41 2,791,944 17,910,320 35.6 35.6 ###
2025-Nov-17 Mon ### ### ### ### 66.8 66.8 0.0
2025-Nov-14 Fri ### ### 12.77 ### 39.3 39.3 0.0
2025-Nov-13 Thu 12.46 ### ### ### ### ### 0.0
2025-Nov-12 Wed 12.46 ### ### 12.23 25.5 25.5 ###
2025-Nov-11 Tue ### ### ### ### ### ### 0.0
2025-Nov-10 Mon 11.55 11.85 11.53 11.82 ### ### 0.8
2025-Nov-07 Fri 11.7 11.77 11.43 11.46 28.9 28.9 0.8
2025-Nov-06 Thu ### ### ### 11.7 1,071,940 0 18.2 18.2 0.8
2025-Nov-05 Wed ### 12.21 11.77 11.86 35.3 35.3 0.8
2025-Nov-04 Tue ### 12.24 ### 12.21 76.4 76.4 0.9
2025-Nov-03 Mon ### ### ### ### ### ### 0.0
2025-Oct-31 Fri 12.24 12.4 ### ### 67.7 67.7 0.0
2025-Oct-30 Thu ### 12.4 ### ### ### ### 0.0
2025-Oct-29 Wed 12.22 ### ### ### 740,176 0 ### ### 0.0
2025-Oct-28 Tue ### ### ### 12.24 ### ### 0.9
2025-Oct-27 Mon ### 12.42 12.2 ### 753,029 9,269,786 44.4 44.4 0.0
2025-Oct-24 Fri ### 12.4 ### ### 1,702,987 ### ### ### 0.0
2025-Oct-23 Thu 11.86 ### 11.8 ### 1,482,880 ### ### ### 0.0
2025-Oct-22 Wed ### ### 11.81 11.86 1,077,056 ### 33.2 33.2 0.8
2025-Oct-21 Tue ### 12.245 ### ### 1,403,627 ### ### ### 0.0
2025-Oct-20 Mon ### 12.22 ### ### 1,059,448 6,473,227 34.7 34.7 0.0
2025-Oct-17 Fri ### ### ### ### 1,715,083 0 ### ### 0.0
2025-Oct-16 Thu ### 12.24 11.89 12.22 1,355,448 16,353,480 72.0 72.0 0.9
2025-Oct-15 Wed ### ### ### ### 63.7 63.7 0.0
2025-Oct-14 Tue 11.74 ### ### 11.89 1,758,243 0 ### ### ###
2025-Oct-13 Mon 11.75 11.83 ### 11.71 1,017,054 6,015,874 ### ### ###
2025-Oct-10 Fri ### ### 11.625 ### 1,267,529 ### ### ### 0.0
2025-Oct-09 Thu 11.59 11.78 11.5 ### 1,384,983 ### ### ### 0.0
2025-Oct-08 Wed 11.59 ### 11.41 11.58 43.2 43.2 0.8
2025-Oct-07 Tue 11.85 ### 11.53 11.57 1,257,383 ### ### ### ###
2025-Oct-06 Mon ### ### 11.73 11.81 752,047 4,410,755 ### ### ###
2025-Oct-03 Fri 11.83 ### 11.8 ### ### ### 0.0
2025-Oct-02 Thu 11.51 11.88 11.51 11.83 ### ### 0.8
2025-Oct-01 Wed ### ### 11.41 11.47 27.2 27.2 ###
2025-Sep-30 Tue ### ### 11.57 11.57 2,465,222 ### ### ### ###
2025-Sep-29 Mon ### ### 11.83 ### 18.7 18.7 0.0
2025-Sep-26 Fri ### 12.25 ### ### 2,498,221 ### ### ### 0.0
2025-Sep-25 Thu 12.2 12.4 ### 12.24 2,245,552 13,922,422 67.8 67.8 0.9
2025-Sep-24 Wed 12.28 ### ### 12.23 37.8 37.8 ###
2025-Sep-23 Tue ### 12.43 ### ### 1,464,382 ### 79.6 79.6 0.0
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri ### ### ### ### ### ### 0.0
2025-Sep-18 Thu ### ### ### ### 32.7 32.7 0.0
2025-Sep-17 Wed ### 12.2 ### ### 68.9 68.9 0.0
2025-Sep-16 Tue ### 12.47 ### 12.44 82.1 82.1 0.9
2025-Sep-15 Mon ### ### 12.055 ### 785,821 ### ### ### 0.0
2025-Sep-12 Fri ### 12.22 ### ### ### ### 0.0
2025-Sep-11 Thu ### 12.25 ### ### ### ### 0.0
2025-Sep-10 Wed 12.25 12.28 ### ### 1,515,942 9,307,883 35.2 35.2 0.0
2025-Sep-09 Tue ### ### 12.25 12.27 2,217,341 ### 40.9 40.9 ###
2025-Sep-08 Mon 12.4 12.51 12.22 12.28 27.7 27.7 0.9
2025-Sep-05 Fri 12.46 12.57 ### ### ### ### 0.0
2025-Sep-04 Thu ### 12.47 12.29 ### 1,262,782 15,633,241 66.6 66.6 0.0
2025-Sep-03 Wed 12.5 ### 12.28 ### 32.7 32.7 0.0
2025-Sep-02 Tue 12.75 12.8 12.5 12.53 ### ### ###
2025-Sep-01 Mon ### ### 12.77 12.78 1,604,849 ### ### ### 0.9
2025-Aug-29 Fri 12.75 13.25 12.745 ### 79.5 79.5 0.0
2025-Aug-28 Thu 12.85 ### 12.26 ### 10,018,424 ### ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 18.4 18.4 0.0
2025-Aug-26 Tue ### ### 12.81 ### 25.5 25.5 0.0
2025-Aug-25 Mon ### 13.26 ### ### ### ### 0.0
2025-Aug-22 Fri ### ### 12.88 ### 935,343 ### ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 604,174 0 72.6 72.6 0.0
2025-Aug-20 Wed 13.22 13.28 12.87 ### 787,389 ### ### ### 0.0
2025-Aug-19 Tue ### ### ### ### 869,622 0 ### ### 0.0
2025-Aug-18 Mon 13.25 ### ### ### 750,775 0 ### ### 0.0
2025-Aug-15 Fri ### ### ### 13.28 1,126,688 0 67.4 67.4 0.9
2025-Aug-14 Thu ### ### 12.88 ### 971,921 6,259,171 ### ### 0.0
2025-Aug-13 Wed 12.86 ### 12.76 12.89 ### ### ###
2025-Aug-12 Tue 12.7 ### 12.655 12.74 699,052 4,423,251 65.3 65.3 ###
2025-Aug-11 Mon 12.74 12.78 ### 12.75 ### ### ###
2025-Aug-08 Fri ### 12.87 ### 12.8 904,576 5,820,946 75.7 75.7 0.9
2025-Aug-07 Thu 12.4 12.77 ### 12.74 83.1 83.1 ###
2025-Aug-06 Wed 12.4 12.53 ### ### 1,250,688 ### ### ### 0.0
2025-Aug-05 Tue 12.4 ### ### 12.4 62.7 62.7 0.9
2025-Aug-04 Mon ### ### ### 12.22 67.7 67.7 0.9
2025-Aug-01 Fri ### ### ### ### 2,082,081 0 88.0 88.0 0.0
2025-Jul-31 Thu 12.2 12.23 ### ### ### ### 0.0
2025-Jul-30 Wed 12.83 ### 12.76 12.88 ### ### ###
2025-Jul-29 Tue ### ### ### 12.74 1,562,449 0 ### ### ###
2025-Jul-28 Mon 13.21 ### ### 13.22 68.2 68.2 0.9
2025-Jul-25 Fri 13.29 ### ### ### 546,079 0 ### ### 0.0
2025-Jul-24 Thu ### 13.43 13.26 13.29 715,878 ### 32.1 32.1 ###
2025-Jul-23 Wed ### ### ### ### 924,170 0 81.9 81.9 0.0
2025-Jul-22 Tue 12.82 ### 12.82 ### 77.1 77.1 0.0
2025-Jul-21 Mon ### ### ### ### 864,951 0 ### ### 0.0
2025-Jul-18 Fri 13.25 13.44 ### ### ### ### 0.0
2025-Jul-17 Thu 13.4 ### ### ### 20.9 20.9 0.0
2025-Jul-16 Wed ### 13.48 ### ### 656,981 4,428,051 ### ### 0.0
2025-Jul-15 Tue ### 13.43 13.29 ### 380,829 5,087,875 ### ### 0.0
2025-Jul-14 Mon ### ### 13.2 ### ### ### 0.0
2025-Jul-11 Fri ### 13.5 13.21 ### 744,026 ### ### ### 0.0
2025-Jul-10 Thu 13.41 13.48 ### 13.28 ### ### 0.9
2025-Jul-09 Wed 13.27 13.44 13.25 ### 720,644 ### ### ### 0.0
2025-Jul-08 Tue ### ### ### 13.27 33.5 33.5 0.9
2025-Jul-07 Mon ### ### ### ### 766,647 0 83.8 83.8 0.0
2025-Jul-04 Fri ### ### ### ### 81.4 81.4 0.0
2025-Jul-03 Thu 12.83 ### 12.71 ### 68.9 68.9 0.0
2025-Jul-02 Wed ### ### 12.82 12.84 ### ### 0.9
2025-Jul-01 Tue 12.59 ### 12.54 12.86 1,185,220 7,431,329 78.2 78.2 0.9
2025-Jun-30 Mon ### 12.57 12.2 12.48 ### ### ###
2025-Jun-27 Fri 12.76 12.89 12.24 12.24 9.4 9.4 0.9
2025-Jun-26 Thu ### 12.79 12.49 12.75 900,148 11,377,870 ### ### ###
2025-Jun-25 Wed 12.5 ### ### ### ### ### 0.0
2025-Jun-24 Tue 12.45 12.56 12.29 12.52 69.4 69.4 0.9
2025-Jun-23 Mon 12.28 ### ### ### 953,049 0 ### ### 0.0
2025-Jun-20 Fri ### 12.43 12.2 ### ### ### 0.0
2025-Jun-19 Thu ### ### 12.2 12.26 1,554,281 ### 19.4 19.4 0.9
2025-Jun-18 Wed 12.51 12.7 12.51 ### 1,053,959 13,285,153 75.8 75.8 0.0
2025-Jun-17 Tue 12.75 12.77 12.44 12.55 1,179,728 14,870,471 24.8 24.8 ###
2025-Jun-16 Mon 12.43 12.725 12.43 12.58 80.1 80.1 0.9
2025-Jun-13 Fri ### ### 12.4 12.43 2,416,954 ### 10.8 10.8 0.9
2025-Jun-12 Thu ### ### ### ### 1,206,873 0 21.6 21.6 0.0
2025-Jun-11 Wed 13.26 ### 13.24 ### 72.0 72.0 0.0
2025-Jun-10 Tue ### ### ### 13.28 1,210,287 0 75.2 75.2 0.9
2025-Jun-06 Fri ### ### ### ### 74.4 74.4 0.0
2025-Jun-05 Thu ### 13.22 ### ### ### ### 0.0
2025-Jun-04 Wed 12.85 ### 12.73 ### ### ### 0.0
2025-Jun-03 Tue ### ### 12.77 12.89 24.8 24.8 ###
2025-Jun-02 Mon 13.23 13.25 ### ### 776,673 5,145,458 33.8 33.8 0.0
2025-May-30 Fri ### ### 13.225 13.29 1,363,178 ### 26.8 26.8 ###
2025-May-29 Thu 13.4 13.49 ### ### ### ### 0.0
2025-May-28 Wed 13.28 13.54 13.23 ### 1,133,321 ### ### ### 0.0
2025-May-27 Tue 13.23 ### ### ### 706,084 0 35.4 35.4 0.0
2025-May-26 Mon ### 13.24 ### ### 492,443 3,259,972 ### ### 0.0
2025-May-23 Fri ### 13.25 ### ### 809,280 5,361,480 ### ### 0.0
2025-May-22 Thu ### 13.25 ### ### 834,640 ### ### ### 0.0
2025-May-21 Wed 13.55 13.58 13.26 ### 614,621 ### 23.2 23.2 0.0
2025-May-20 Tue ### 13.58 ### 13.5 ### ### 1.0
2025-May-19 Mon 13.5 13.55 13.22 ### 1,299,349 17,391,786 32.5 32.5 0.0
2025-May-16 Fri 13.5 ### 13.47 ### ### ### 0.0
2025-May-15 Thu ### ### 13.48 13.52 ### ### 1.0
2025-May-14 Wed ### ### ### 13.85 1,537,847 0 76.9 76.9 ###
2025-May-13 Tue ### ### ### 13.74 2,535,676 0 76.0 76.0 ###
2025-May-12 Mon 12.89 ### 12.8 ### 78.8 78.8 0.0
2025-May-09 Fri 12.71 12.83 ### 12.76 838,487 ### ### ### ###
2025-May-08 Thu ### 12.76 12.56 12.76 69.4 69.4 ###
2025-May-07 Wed ### ### ### 12.5 1,864,278 0 ### ### 0.9
2025-May-06 Tue 12.7 12.83 12.55 ### 26.7 26.7 0.0
2025-May-05 Mon ### ### 12.79 12.81 973,241 6,223,876 31.1 31.1 ###
2025-May-02 Fri 12.85 ### 12.79 ### ### ### 0.0
2025-May-01 Thu 12.85 ### 12.8 ### 1,119,285 7,163,424 72.0 72.0 0.0
2025-Apr-30 Wed 12.74 ### ### 12.77 ### ### 0.9
2025-Apr-29 Tue 12.48 12.73 ### 12.73 76.8 76.8 ###
2025-Apr-28 Mon 12.4 12.8 ### 12.59 2,554,451 16,348,486 82.9 82.9 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>
     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 2026-03-16 02:55:20 thru 2026-03-16 02:55:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000