Flight Centre Travel Group Limited (ASX:FLT)
Australia · Delayed Price · Currency is AUD 12.09
-0.03 (-0.25%)
Sep 12, 2025, 4:10 PM AEST
ASX:FLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.12 | 12.20 | 12.11 | 12.17 | - | 0.41% | 159,551 |
| Sep 11, 2025 | 12.16 | 12.25 | 12.06 | 12.12 | 12.12 | -0.49% | 1,105,333 |
| Sep 10, 2025 | 12.25 | 12.28 | 12.12 | 12.18 | 12.18 | -0.73% | 1,515,942 |
| Sep 9, 2025 | 12.30 | 12.38 | 12.25 | 12.27 | 12.27 | -0.08% | 2,217,341 |
| Sep 8, 2025 | 12.40 | 12.51 | 12.22 | 12.28 | 12.28 | -0.81% | 1,326,967 |
| Sep 5, 2025 | 12.46 | 12.57 | 12.38 | 12.38 | 12.38 | 0.16% | 1,117,296 |
| Sep 4, 2025 | 12.32 | 12.47 | 12.29 | 12.36 | 12.36 | 0.32% | 1,262,782 |
| Sep 3, 2025 | 12.50 | 12.65 | 12.28 | 12.32 | 12.32 | -1.68% | 1,352,219 |
| Sep 2, 2025 | 12.75 | 12.80 | 12.50 | 12.53 | 12.53 | -1.96% | 1,338,868 |
| Sep 1, 2025 | 12.95 | 13.11 | 12.77 | 12.78 | 12.78 | -1.92% | 1,604,849 |
| Aug 29, 2025 | 12.75 | 13.25 | 12.75 | 13.03 | 13.03 | 2.68% | 1,977,511 |
| Aug 28, 2025 | 12.85 | 13.07 | 12.26 | 12.69 | 12.69 | 2.50% | 10,018,424 |
| Aug 27, 2025 | 12.63 | 12.69 | 12.15 | 12.38 | 12.38 | -4.25% | 2,913,034 |
| Aug 26, 2025 | 13.13 | 13.17 | 12.81 | 12.93 | 12.93 | -1.52% | 1,195,507 |
| Aug 25, 2025 | 13.16 | 13.26 | 13.03 | 13.13 | 13.13 | 1.08% | 880,160 |
| Aug 22, 2025 | 13.05 | 13.10 | 12.88 | 12.99 | 12.99 | -1.14% | 935,343 |
| Aug 21, 2025 | 12.99 | 13.17 | 12.95 | 13.14 | 13.14 | 1.70% | 604,174 |
| Aug 20, 2025 | 13.22 | 13.28 | 12.87 | 12.92 | 12.92 | -1.45% | 787,389 |
| Aug 19, 2025 | 13.05 | 13.12 | 12.96 | 13.11 | 13.11 | - | 869,622 |
| Aug 18, 2025 | 13.25 | 13.35 | 13.08 | 13.11 | 13.11 | -1.28% | 750,775 |
| Aug 15, 2025 | 13.17 | 13.31 | 13.09 | 13.28 | 13.28 | 0.99% | 1,126,688 |
| Aug 14, 2025 | 12.90 | 13.15 | 12.88 | 13.15 | 13.15 | 2.02% | 971,921 |
| Aug 13, 2025 | 12.86 | 12.90 | 12.76 | 12.89 | 12.89 | 1.18% | 594,309 |
| Aug 12, 2025 | 12.70 | 12.84 | 12.66 | 12.74 | 12.74 | -0.08% | 699,052 |
| Aug 11, 2025 | 12.74 | 12.78 | 12.62 | 12.75 | 12.75 | -0.39% | 822,233 |
| Aug 8, 2025 | 12.67 | 12.87 | 12.62 | 12.80 | 12.80 | 0.47% | 904,576 |
| Aug 7, 2025 | 12.40 | 12.77 | 12.40 | 12.74 | 12.74 | 3.07% | 1,415,032 |
| Aug 6, 2025 | 12.40 | 12.53 | 12.33 | 12.36 | 12.36 | -0.32% | 1,250,688 |
| Aug 5, 2025 | 12.40 | 12.62 | 12.30 | 12.40 | 12.40 | 1.47% | 1,807,908 |
| Aug 4, 2025 | 12.19 | 12.31 | 12.13 | 12.22 | 12.22 | -0.81% | 1,094,109 |
| Aug 1, 2025 | 11.95 | 12.39 | 11.95 | 12.32 | 12.32 | 3.18% | 2,082,081 |
| Jul 31, 2025 | 12.20 | 12.23 | 11.66 | 11.94 | 11.94 | -7.30% | 5,701,636 |
| Jul 30, 2025 | 12.83 | 13.04 | 12.76 | 12.88 | 12.88 | 1.10% | 1,059,590 |
| Jul 29, 2025 | 13.18 | 13.18 | 12.69 | 12.74 | 12.74 | -3.63% | 1,562,449 |
| Jul 28, 2025 | 13.21 | 13.37 | 13.11 | 13.22 | 13.22 | 0.53% | 887,369 |
| Jul 25, 2025 | 13.29 | 13.33 | 13.15 | 13.15 | 13.15 | -1.05% | 546,079 |
| Jul 24, 2025 | 13.38 | 13.43 | 13.26 | 13.29 | 13.29 | -0.37% | 715,878 |
| Jul 23, 2025 | 13.05 | 13.36 | 13.04 | 13.34 | 13.34 | 2.62% | 924,170 |
| Jul 22, 2025 | 12.82 | 13.05 | 12.82 | 13.00 | 13.00 | 0.15% | 940,069 |
| Jul 21, 2025 | 13.32 | 13.32 | 12.95 | 12.98 | 12.98 | -2.99% | 864,951 |
| Jul 18, 2025 | 13.25 | 13.44 | 13.24 | 13.38 | 13.38 | 1.52% | 645,007 |
| Jul 17, 2025 | 13.40 | 13.44 | 13.12 | 13.18 | 13.18 | -1.27% | 902,399 |
| Jul 16, 2025 | 13.19 | 13.48 | 13.15 | 13.35 | 13.35 | 0.07% | 656,981 |
| Jul 15, 2025 | 13.35 | 13.43 | 13.29 | 13.34 | 13.34 | 0.30% | 380,829 |
| Jul 14, 2025 | 13.30 | 13.34 | 13.20 | 13.30 | 13.30 | - | 444,064 |
| Jul 11, 2025 | 13.35 | 13.50 | 13.21 | 13.30 | 13.30 | 0.15% | 744,026 |
| Jul 10, 2025 | 13.41 | 13.48 | 13.18 | 13.28 | 13.28 | -0.38% | 523,419 |
| Jul 9, 2025 | 13.27 | 13.44 | 13.25 | 13.33 | 13.33 | 0.45% | 720,644 |
| Jul 8, 2025 | 13.30 | 13.33 | 13.09 | 13.27 | 13.27 | -0.60% | 679,266 |
| Jul 7, 2025 | 13.16 | 13.39 | 13.07 | 13.35 | 13.35 | 1.44% | 766,647 |