Flight Centre Travel Group Limited Historical Data - FLT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

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)

20.98

0.22

( 1.06% )

Updated: 00:40:23

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.143198090692	20.95	22.51	20	848980	20.5004858	DE
4	-0.52	-2.41860465116	21.5	22.51	20	781122	21.08856782	DE
12	-0.26	-1.22410546139	21.24	32.01	14.5	900719	21.27647268	DE
26	3.15	17.6668536175	17.83	32.01	12.5	774068	20.41307527	DE
52	1.98	10.4210526316	19	32.01	12.25	919147	20.5670585	DE
156	2.99	16.6203446359	17.99	35.01	8	1431855	18.3551002	DE
260	-21.87	-51.0385064177	42.85	49.14	8	1729725	17.30929592	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	20.76	-0.13	-0.62	21.08	21.27	20.7	793562
1713852900	20.89	0.63	3.11	20.29	20.95	20.29	771510
1713766500	20.26	0.24	1.20	20.39	20.47	20.11	612445
1713507300	20.02	-1.02	-4.85	20.95	22.51	20	1445639
1713420900	21.04	-0.03	-0.14	20.95	21.25	20.95	621742
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

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