Flight Centre Travel Group Limited Historical Data - FLT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Flight Centre Travel Group Limited (FLT)
Flight Centre Travel Group Limited (FLT) Historical

Flight Centre Travel Group Limited (FLT)

21.04

-0.03

(-0.14%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-1.220657277	21.3	21.54	20.885	722107	21.17548032	DE
4	0.01	0.0475511174513	21.03	32.01	14.5	712493	21.33703854	DE
12	-0.01	-0.0475059382423	21.05	32.01	14.5	878036	21.33435952	DE
26	1.63	8.39773312725	19.41	32.01	12.5	784661	20.28442148	DE
52	2.14	11.3227513228	18.9	32.01	12.25	918788	20.53250054	DE
156	3.16	17.6733780761	17.88	35.01	8	1435441	18.34169074	DE
260	-21.81	-50.8984830805	42.85	49.14	8	1734188	17.30162803	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	21.07	0.13	0.62	20.99	21.12	20.89	701161
1713248100	20.94	-0.31	-1.46	21.06	21.2	20.885	1437861
1713161700	21.25	-0.1	-0.47	21.14	21.29	21.03	605995
1712902500	21.35	-0.01	-0.05	21.26	21.38	21.15	554904
1712816100	21.36	-0.02	-0.09	21.05	21.45	21.03	517008
1712729700	21.38	0.12	0.56	21.3	21.54	21.29	494767
1712643300	21.26	-0.43	-1.96	21.21	21.4	21.05	779702
1712556900	21.685	0.56	2.63	21.26	21.7	21.2	695505
1712294100	21.13	-0.5	-2.31	21.33	21.4	21.07	574168
1712207700	21.63	0.49	2.32	21.24	21.65	21.2	1277262
1712121300	21.14	-0.47	-2.17	21.59	21.67	21.09	716367
1712034900	21.61	-0.19	-0.87	21.6	21.77	21.48	759042
1711602900	21.8	0.36	1.68	21.5	21.8	21.49	701551
1711516500	21.44	0.02	0.09	21.2	21.5	21.2	472246
1711430100	21.42	0.22	1.04	21.11	21.45	18.5	646126
1711343700	21.2	0.17	0.81	21.09	21.33	21.07	613273
1711084500	21.03	-0.27	-1.27	21.1	32.009999	14.5	528354
1710998100	21.3	0.09	0.42	21.43	21.46	21.09	928537
1710911700	21.21	0.21	1.00	21.03	21.25	21.02	522205
1710825300	21	-0.19	-0.90	21.09	21.23	21	588162
1710738900	21.19	0.21	1.00	20.95	21.26	20.87	1426786
1710479700	20.98	-0.73	-3.36	21.44	21.46	20.85	3386112
1710393300	21.71	-0.3	-1.36	21.91	32	21.65	526712
1710306900	22.01	0.17	0.78	21.85	22.1	21.83	1120489
1710220500	21.84	0.27	1.25	21.38	21.97	21.38	999009
1710134100	21.57	0	0.00	21.21	21.65	21.21	557773
1709874900	21.57	0.53	2.52	20.98	21.6	20.98	1400949
1709788500	21.04	0.2	0.96	20.67	21.08	20.67	666957
1709702100	20.84	0.29	1.41	20.55	20.88	20.5	922278
1709615700	20.55	-0.6	-2.84	20.76	21.23	20.5	1247178
1709529300	21.15	-0.68	-3.11	21.2	21.57	21.11	1274832
1709270100	21.83	0.42	1.96	21.25	21.93	21.24	1557158
1709183700	21.41	0.58	2.78	20.65	21.64	20.6	2472807
1709097300	20.83	-0.83	-3.83	21.36	21.43	19.88	3551302
1709010900	21.66	0.36	1.69	21.34	21.69	21.12	1180856
1708924500	21.3	-0.52	-2.38	21.83	21.93	21.09	770535
1708665300	21.82	0.26	1.21	21.5	21.84	21.4	842911
1708578900	21.56	0.25	1.17	21.2	21.64	21.15	734129
1708492500	21.31	-0.47	-2.16	21.5	21.6	21.16	1317362
1708406100	21.78	0.08	0.37	21.65	21.82	21.48	638221
1708319700	21.7	0	0.00	21.64	21.72	21.44	414179
1708060500	21.7	-0.02	-0.09	21.84	22.51	18	915424
1707974100	21.72	0.45	2.12	21.45	21.84	21.41	677311
1707887700	21.27	-0.05	-0.23	21.2	21.36	21.04	401944
1707801300	21.32	-0.08	-0.37	21.45	21.48	21.23	416375
1707714900	21.4	-0.13	-0.60	21.6	21.7	21.4	250349
1707455700	21.53	-0.17	-0.78	21.63	21.73	21.43	319291
1707369300	21.7	-0.15	-0.69	21.86	21.95	21.58	707464
1707282900	21.85	0.07	0.32	21.78	21.87	21.7	667977
1707196500	21.78	0.21	0.97	21.49	21.78	21.38	438805
1707110100	21.57	0.04	0.19	21.55	21.62	21.31	494964
1706850900	21.53	0.25	1.17	21.39	21.58	20.93	945534
1706764500	21.28	0.09	0.42	21.24	21.29	20.875	638630
1706678100	21.19	0.21	1.00	21.04	21.2	20.86	672594
1706591700	20.98	-0.17	-0.80	21.19	21.43	20.9	735780
1706505300	21.15	0.14	0.67	20.97	21.19	20.85	636085
1706159700	21.01	-0.01	-0.05	21.11	21.11	20.82	330863
1706073300	21.02	-0.02	-0.10	21.05	21.05	20.81	377108
1705986900	21.04	-0.06	-0.28	21.14	21.15	20.88	541591
1705900500	21.1	0.1	0.48	21.07	21.21	20.89	437343
1705641300	21	0.37	1.79	20.9	23.01	18.5	875464
1705554900	20.63	0.1	0.49	20.46	20.64	20.41	538674

Flight Centre Travel

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions