Freightways Group Limited (ASX:FRW)
Australia · Delayed Price · Currency is AUD 10.32
+0.21 (2.08%)
Last updated: Apr 7, 2026, 3:53 PM AEST
ASX:FRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 10.12 | 10.32 | 10.10 | 10.32 | 10.32 | 2.08% | 38 |
| Apr 2, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 649 |
| Apr 1, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 1,128 |
| Mar 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | 208 |
| Mar 30, 2026 | 10.12 | 10.13 | 10.06 | 10.06 | 10.06 | -9.45% | 200 |
| Mar 27, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2 |
| Mar 26, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2 |
| Mar 24, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1 |
| Mar 23, 2026 | 11.06 | 11.11 | 10.76 | 11.11 | 11.11 | 0.45% | 302 |
| Mar 19, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% | 111 |
| Mar 18, 2026 | 11.11 | 11.12 | 11.00 | 11.00 | 11.00 | -0.09% | 102 |
| Mar 17, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 100 |
| Mar 13, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -11.22% | 949 |
| Mar 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% | 3 |
| Mar 6, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% | 1 |
| Mar 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 9 |
| Mar 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.14 | -0.24% | 2 |
| Feb 27, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | - | 1 |
| Feb 26, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | - | 18 |
| Feb 25, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | - | 2 |
| Feb 24, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | -0.24% | 1 |
| Feb 23, 2026 | 12.47 | 12.49 | 12.41 | 12.41 | 12.20 | -0.24% | 124 |
| Feb 19, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.23 | 0.24% | 2 |
| Feb 9, 2026 | 12.45 | 12.45 | 12.41 | 12.41 | 12.20 | -0.16% | 18 |
| Jan 30, 2026 | 12.44 | 12.44 | 12.43 | 12.43 | 12.22 | 0.16% | 734 |
| Jan 28, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.20 | -0.16% | 2 |
| Jan 27, 2026 | 12.52 | 12.52 | 12.43 | 12.43 | 12.22 | 0.16% | 4 |
| Jan 23, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.20 | 1.55% | 211 |
| Jan 19, 2026 | 12.23 | 12.23 | 12.22 | 12.22 | 12.01 | 0.16% | 41 |
| Jan 15, 2026 | 12.26 | 12.26 | 12.20 | 12.20 | 12.00 | -0.33% | 14 |
| Jan 6, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.03 | 0.16% | 1 |
| Dec 31, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.01 | 0.16% | 4 |
| Dec 22, 2025 | 12.23 | 12.23 | 12.20 | 12.20 | 12.00 | - | 19,679 |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.00 | - | 1 |
| Nov 12, 2025 | 12.35 | 12.35 | 12.20 | 12.20 | 12.00 | -0.25% | 5,149 |
| Nov 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.02 | 0.08% | 1 |
| Oct 27, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.01 | - | 206 |
| Oct 23, 2025 | 12.23 | 12.23 | 12.22 | 12.22 | 12.01 | 0.16% | 6 |
| Oct 7, 2025 | 12.08 | 12.20 | 12.08 | 12.20 | 12.00 | 1.08% | 265 |