Flight Centre Travel Group Limited FLT

ASX · Australia · Consumer Services

AUD 10.25-0.10 (-0.97%)

Market closed· Oct 1, 2026, 6:15 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 10.25	-0.97%	AUD 10.26	AUD 10.34	AUD 10.20	670.91K
2026-09-30	AUD 10.35	+1.17%	AUD 10.23	AUD 10.47	AUD 10.23	727.84K
2026-09-29	AUD 10.23	+0.10%	AUD 10.26	AUD 10.27	AUD 10.13	648.53K
2026-09-28	AUD 10.22	+0.39%	AUD 10.16	AUD 10.24	AUD 10.12	614.53K
2026-09-25	AUD 10.18	-1.26%	AUD 10.35	AUD 10.35	AUD 10.10	759.05K
2026-09-24	AUD 10.31	-1.90%	AUD 10.30	AUD 10.40	AUD 10.22	1.13M
2026-09-23	AUD 10.51	+1.55%	AUD 10.33	AUD 10.59	AUD 10.33	1.57M
2026-09-22	AUD 10.35	-0.48%	AUD 10.40	AUD 10.57	AUD 10.29	2.77M
2026-09-21	AUD 10.40	-0.86%	AUD 10.36	AUD 10.59	AUD 10.36	1.36M
2026-09-18	AUD 10.49	-2.51%	AUD 10.85	AUD 10.85	AUD 10.49	4.09M
2026-09-17	AUD 10.76	-2.54%	AUD 11.00	AUD 11.00	AUD 10.75	1.09M
2026-09-16	AUD 11.04	+1.56%	AUD 10.87	AUD 11.06	AUD 10.81	1.16M
2026-09-15	AUD 10.87	+0.65%	AUD 10.93	AUD 11.05	AUD 10.85	755.02K
2026-09-14	AUD 10.80	-0.92%	AUD 10.82	AUD 10.97	AUD 10.80	830.55K
2026-09-11	AUD 10.90	-0.91%	AUD 10.92	AUD 10.96	AUD 10.83	942.01K
2026-09-10	AUD 11.00	-1.87%	AUD 11.16	AUD 11.18	AUD 10.90	1.37M
2026-09-09	AUD 11.21	-2.10%	AUD 11.41	AUD 11.44	AUD 11.20	1.08M
2026-09-08	AUD 11.45	-0.26%	AUD 11.46	AUD 11.51	AUD 11.39	898.03K
2026-09-07	AUD 11.48	-0.78%	AUD 11.50	AUD 11.57	AUD 11.46	663.44K
2026-09-04	AUD 11.57	+0.87%	AUD 11.55	AUD 11.60	AUD 11.39	856.69K
2026-09-03	AUD 11.47	-0.86%	AUD 11.53	AUD 11.63	AUD 11.43	2.02M
2026-09-02	AUD 11.57	-1.45%	AUD 11.60	AUD 11.68	AUD 11.47	1.05M
2026-09-01	AUD 11.74	-0.34%	AUD 11.60	AUD 11.77	AUD 11.45	1.21M
2026-08-31	AUD 11.78	-1.67%	AUD 12.00	AUD 12.09	AUD 11.78	2.31M
2026-08-28	AUD 11.98	-1.72%	AUD 12.23	AUD 12.27	AUD 11.94	1.46M
2026-08-27	AUD 12.19	+1.58%	AUD 12.21	AUD 12.29	AUD 12.01	1.92M
2026-08-26	AUD 12.00	-7.41%	AUD 12.21	AUD 12.56	AUD 11.80	5.29M
2026-08-25	AUD 12.96	+2.37%	AUD 12.62	AUD 13.09	AUD 12.62	1.09M
2026-08-24	AUD 12.66	+1.20%	AUD 12.45	AUD 12.66	AUD 12.38	475.98K
2026-08-21	AUD 12.51	-1.03%	AUD 12.58	AUD 12.68	AUD 12.48	915.50K
2026-08-20	AUD 12.64	-0.39%	AUD 12.70	AUD 12.79	AUD 12.58	861.35K
2026-08-19	AUD 12.69	-0.47%	AUD 12.71	AUD 12.81	AUD 12.56	718.60K
2026-08-18	AUD 12.75	-1.09%	AUD 12.72	AUD 12.86	AUD 12.62	900.39K
2026-08-17	AUD 12.89	-1.83%	AUD 13.10	AUD 13.12	AUD 12.76	1.59M
2026-08-14	AUD 13.13	+0.08%	AUD 13.12	AUD 13.23	AUD 12.94	629.88K
2026-08-13	AUD 13.12	-0.61%	AUD 13.21	AUD 13.23	AUD 13.01	886.91K
2026-08-12	AUD 13.20	-2.51%	AUD 13.42	AUD 13.48	AUD 13.00	1.01M
2026-08-11	AUD 13.54	-1.46%	AUD 13.55	AUD 13.58	AUD 13.31	719.58K
2026-08-10	AUD 13.74	+0.66%	AUD 13.55	AUD 13.78	AUD 13.54	646.26K
2026-08-07	AUD 13.65	-0.29%	AUD 13.48	AUD 13.74	AUD 13.44	704.82K
2026-08-06	AUD 13.69	+0.81%	AUD 13.58	AUD 13.82	AUD 13.56	1.26M
2026-08-05	AUD 13.58	+3.03%	AUD 13.23	AUD 13.58	AUD 13.19	1.55M
2026-08-04	AUD 13.18	-1.13%	AUD 13.17	AUD 13.27	AUD 13.06	1.40M
2026-08-03	AUD 13.33	+0.98%	AUD 13.18	AUD 13.34	AUD 13.03	805.84K
2026-07-31	AUD 13.20	+1.38%	AUD 13.11	AUD 13.27	AUD 12.99	1.40M
2026-07-30	AUD 13.02	-0.99%	AUD 13.06	AUD 13.21	AUD 12.91	1.45M
2026-07-29	AUD 13.15	+4.03%	AUD 12.75	AUD 13.24	AUD 12.70	2.72M
2026-07-28	AUD 12.64	+5.07%	AUD 12.05	AUD 12.68	AUD 12.00	2.13M
2026-07-27	AUD 12.03	+2.73%	AUD 12.05	AUD 12.30	AUD 11.99	1.67M
2026-07-24	AUD 11.71	-1.43%	AUD 11.88	AUD 11.91	AUD 11.70	930.18K
2026-07-23	AUD 11.88	+0.34%	AUD 11.80	AUD 12.04	AUD 11.80	1.17M
2026-07-22	AUD 11.84	+0.77%	AUD 11.75	AUD 11.94	AUD 11.73	898.16K
2026-07-21	AUD 11.75	-0.68%	AUD 11.80	AUD 11.86	AUD 11.61	1.39M
2026-07-20	AUD 11.83	-2.87%	AUD 11.89	AUD 11.92	AUD 11.60	1.57M
2026-07-17	AUD 12.18	-1.14%	AUD 12.31	AUD 12.38	AUD 12.09	1.18M
2026-07-16	AUD 12.32	-0.16%	AUD 12.50	AUD 12.66	AUD 12.30	1.94M
2026-07-15	AUD 12.34	+0.08%	AUD 12.27	AUD 12.34	AUD 12.10	944.80K
2026-07-14	AUD 12.33	+0.08%	AUD 12.15	AUD 12.35	AUD 12.05	1.25M
2026-07-13	AUD 12.32	+1.15%	AUD 12.15	AUD 12.42	AUD 12.12	849.24K
2026-07-10	AUD 12.18	0.00%	AUD 12.16	AUD 12.27	AUD 12.10	446.12K
2026-07-09	AUD 12.18	-2.17%	AUD 12.24	AUD 12.34	AUD 12.00	1.17M
2026-07-08	AUD 12.45	-1.19%	AUD 12.42	AUD 12.59	AUD 12.31	1.26M
2026-07-07	AUD 12.60	+2.11%	AUD 12.22	AUD 12.74	AUD 12.22	1.44M
2026-07-06	AUD 12.34	+1.31%	AUD 12.20	AUD 12.34	AUD 12.10	944.82K
2026-07-03	AUD 12.18	+1.50%	AUD 12.10	AUD 12.28	AUD 12.07	950.83K
2026-07-02	AUD 12.00	+0.25%	AUD 12.01	AUD 12.15	AUD 11.79	1.22M
2026-07-01	AUD 11.97	+0.08%	AUD 12.05	AUD 12.19	AUD 11.90	989.55K
2026-06-30	AUD 11.96	-0.83%	AUD 11.98	AUD 12.06	AUD 11.90	1.10M
2026-06-29	AUD 12.06	+0.58%	AUD 12.06	AUD 12.25	AUD 11.99	1.04M
2026-06-26	AUD 11.99	-0.58%	AUD 12.00	AUD 12.25	AUD 11.92	992.18K
2026-06-25	AUD 12.06	+3.43%	AUD 11.75	AUD 12.14	AUD 11.74	1.39M
2026-06-24	AUD 11.66	-0.43%	AUD 11.71	AUD 11.86	AUD 11.64	607.19K
2026-06-23	AUD 11.71	-1.93%	AUD 11.90	AUD 11.91	AUD 11.71	1.02M
2026-06-22	AUD 11.94	+0.17%	AUD 11.85	AUD 12.06	AUD 11.80	830.39K
2026-06-19	AUD 11.92	-1.57%	AUD 12.26	AUD 12.31	AUD 11.91	3.04M
2026-06-18	AUD 12.11	-2.65%	AUD 12.40	AUD 12.55	AUD 12.09	2.06M
2026-06-17	AUD 12.44	+5.33%	AUD 11.35	AUD 12.60	AUD 11.31	3.53M
2026-06-16	AUD 11.81	-0.59%	AUD 11.80	AUD 11.91	AUD 11.65	844.69K
2026-06-15	AUD 11.88	+7.32%	AUD 11.50	AUD 12.07	AUD 11.48	3.00M
2026-06-12	AUD 11.07	+0.82%	AUD 11.30	AUD 11.38	AUD 11.07	826.13K
2026-06-11	AUD 10.98	-3.00%	AUD 11.25	AUD 11.29	AUD 10.81	1.07M
2026-06-10	AUD 11.32	+1.16%	AUD 11.19	AUD 11.32	AUD 11.11	1.15M
2026-06-09	AUD 11.19	+1.45%	AUD 11.00	AUD 11.21	AUD 10.88	1.31M
2026-06-05	AUD 11.03	-0.81%	AUD 10.88	AUD 11.07	AUD 10.88	585.21K
2026-06-04	AUD 11.12	+1.46%	AUD 10.84	AUD 11.14	AUD 10.84	1.07M
2026-06-03	AUD 10.96	-0.90%	AUD 11.06	AUD 11.31	AUD 10.76	1.51M
2026-06-02	AUD 11.06	+1.65%	AUD 10.69	AUD 11.14	AUD 10.59	1.47M
2026-06-01	AUD 10.88	-0.46%	AUD 10.93	AUD 10.94	AUD 10.64	1.35M
2026-05-29	AUD 10.93	+8.22%	AUD 10.28	AUD 11.15	AUD 10.26	4.57M
2026-05-28	AUD 10.10	+2.23%	AUD 9.98	AUD 10.32	AUD 9.94	2.09M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 10.25	-0.97%	AUD 10.26	AUD 10.34	AUD 10.20	670.91K
2026-09-30	AUD 10.35	+1.17%	AUD 10.23	AUD 10.47	AUD 10.23	727.84K
2026-09-29	AUD 10.23	+0.10%	AUD 10.26	AUD 10.27	AUD 10.13	648.53K
2026-09-28	AUD 10.22	+0.39%	AUD 10.16	AUD 10.24	AUD 10.12	614.53K
2026-09-25	AUD 10.18	-1.26%	AUD 10.35	AUD 10.35	AUD 10.10	759.05K
2026-09-24	AUD 10.31	-1.90%	AUD 10.30	AUD 10.40	AUD 10.22	1.13M
2026-09-23	AUD 10.51	+1.55%	AUD 10.33	AUD 10.59	AUD 10.33	1.57M
2026-09-22	AUD 10.35	-0.48%	AUD 10.40	AUD 10.57	AUD 10.29	2.77M
2026-09-21	AUD 10.40	-0.86%	AUD 10.36	AUD 10.59	AUD 10.36	1.36M
2026-09-18	AUD 10.49	-2.51%	AUD 10.85	AUD 10.85	AUD 10.49	4.09M
2026-09-17	AUD 10.76	-2.54%	AUD 11.00	AUD 11.00	AUD 10.75	1.09M
2026-09-16	AUD 11.04	+1.56%	AUD 10.87	AUD 11.06	AUD 10.81	1.16M
2026-09-15	AUD 10.87	+0.65%	AUD 10.93	AUD 11.05	AUD 10.85	755.02K
2026-09-14	AUD 10.80	-0.92%	AUD 10.82	AUD 10.97	AUD 10.80	830.55K
2026-09-11	AUD 10.90	-0.91%	AUD 10.92	AUD 10.96	AUD 10.83	942.01K
2026-09-10	AUD 11.00	-1.87%	AUD 11.16	AUD 11.18	AUD 10.90	1.37M
2026-09-09	AUD 11.21	-2.10%	AUD 11.41	AUD 11.44	AUD 11.20	1.08M
2026-09-08	AUD 11.45	-0.26%	AUD 11.46	AUD 11.51	AUD 11.39	898.03K
2026-09-07	AUD 11.48	-0.78%	AUD 11.50	AUD 11.57	AUD 11.46	663.44K
2026-09-04	AUD 11.57	+0.87%	AUD 11.55	AUD 11.60	AUD 11.39	856.69K
2026-09-03	AUD 11.47	-0.86%	AUD 11.53	AUD 11.63	AUD 11.43	2.02M
2026-09-02	AUD 11.57	-1.45%	AUD 11.60	AUD 11.68	AUD 11.47	1.05M
2026-09-01	AUD 11.74	-0.34%	AUD 11.60	AUD 11.77	AUD 11.45	1.21M
2026-08-31	AUD 11.78	-1.67%	AUD 12.00	AUD 12.09	AUD 11.78	2.31M
2026-08-28	AUD 11.98	-1.72%	AUD 12.23	AUD 12.27	AUD 11.94	1.46M
2026-08-27	AUD 12.19	+1.58%	AUD 12.21	AUD 12.29	AUD 12.01	1.92M
2026-08-26	AUD 12.00	-7.41%	AUD 12.21	AUD 12.56	AUD 11.80	5.29M
2026-08-25	AUD 12.96	+2.37%	AUD 12.62	AUD 13.09	AUD 12.62	1.09M
2026-08-24	AUD 12.66	+1.20%	AUD 12.45	AUD 12.66	AUD 12.38	475.98K
2026-08-21	AUD 12.51	-1.03%	AUD 12.58	AUD 12.68	AUD 12.48	915.50K
2026-08-20	AUD 12.64	-0.39%	AUD 12.70	AUD 12.79	AUD 12.58	861.35K
2026-08-19	AUD 12.69	-0.47%	AUD 12.71	AUD 12.81	AUD 12.56	718.60K
2026-08-18	AUD 12.75	-1.09%	AUD 12.72	AUD 12.86	AUD 12.62	900.39K
2026-08-17	AUD 12.89	-1.83%	AUD 13.10	AUD 13.12	AUD 12.76	1.59M
2026-08-14	AUD 13.13	+0.08%	AUD 13.12	AUD 13.23	AUD 12.94	629.88K
2026-08-13	AUD 13.12	-0.61%	AUD 13.21	AUD 13.23	AUD 13.01	886.91K
2026-08-12	AUD 13.20	-2.51%	AUD 13.42	AUD 13.48	AUD 13.00	1.01M
2026-08-11	AUD 13.54	-1.46%	AUD 13.55	AUD 13.58	AUD 13.31	719.58K
2026-08-10	AUD 13.74	+0.66%	AUD 13.55	AUD 13.78	AUD 13.54	646.26K
2026-08-07	AUD 13.65	-0.29%	AUD 13.48	AUD 13.74	AUD 13.44	704.82K
2026-08-06	AUD 13.69	+0.81%	AUD 13.58	AUD 13.82	AUD 13.56	1.26M
2026-08-05	AUD 13.58	+3.03%	AUD 13.23	AUD 13.58	AUD 13.19	1.55M
2026-08-04	AUD 13.18	-1.13%	AUD 13.17	AUD 13.27	AUD 13.06	1.40M
2026-08-03	AUD 13.33	+0.98%	AUD 13.18	AUD 13.34	AUD 13.03	805.84K
2026-07-31	AUD 13.20	+1.38%	AUD 13.11	AUD 13.27	AUD 12.99	1.40M
2026-07-30	AUD 13.02	-0.99%	AUD 13.06	AUD 13.21	AUD 12.91	1.45M
2026-07-29	AUD 13.15	+4.03%	AUD 12.75	AUD 13.24	AUD 12.70	2.72M
2026-07-28	AUD 12.64	+5.07%	AUD 12.05	AUD 12.68	AUD 12.00	2.13M
2026-07-27	AUD 12.03	+2.73%	AUD 12.05	AUD 12.30	AUD 11.99	1.67M
2026-07-24	AUD 11.71	-1.43%	AUD 11.88	AUD 11.91	AUD 11.70	930.18K
2026-07-23	AUD 11.88	+0.34%	AUD 11.80	AUD 12.04	AUD 11.80	1.17M
2026-07-22	AUD 11.84	+0.77%	AUD 11.75	AUD 11.94	AUD 11.73	898.16K
2026-07-21	AUD 11.75	-0.68%	AUD 11.80	AUD 11.86	AUD 11.61	1.39M
2026-07-20	AUD 11.83	-2.87%	AUD 11.89	AUD 11.92	AUD 11.60	1.57M
2026-07-17	AUD 12.18	-1.14%	AUD 12.31	AUD 12.38	AUD 12.09	1.18M
2026-07-16	AUD 12.32	-0.16%	AUD 12.50	AUD 12.66	AUD 12.30	1.94M
2026-07-15	AUD 12.34	+0.08%	AUD 12.27	AUD 12.34	AUD 12.10	944.80K
2026-07-14	AUD 12.33	+0.08%	AUD 12.15	AUD 12.35	AUD 12.05	1.25M
2026-07-13	AUD 12.32	+1.15%	AUD 12.15	AUD 12.42	AUD 12.12	849.24K
2026-07-10	AUD 12.18	0.00%	AUD 12.16	AUD 12.27	AUD 12.10	446.12K
2026-07-09	AUD 12.18	-2.17%	AUD 12.24	AUD 12.34	AUD 12.00	1.17M
2026-07-08	AUD 12.45	-1.19%	AUD 12.42	AUD 12.59	AUD 12.31	1.26M
2026-07-07	AUD 12.60	+2.11%	AUD 12.22	AUD 12.74	AUD 12.22	1.44M
2026-07-06	AUD 12.34	+1.31%	AUD 12.20	AUD 12.34	AUD 12.10	944.82K
2026-07-03	AUD 12.18	+1.50%	AUD 12.10	AUD 12.28	AUD 12.07	950.83K
2026-07-02	AUD 12.00	+0.25%	AUD 12.01	AUD 12.15	AUD 11.79	1.22M
2026-07-01	AUD 11.97	+0.08%	AUD 12.05	AUD 12.19	AUD 11.90	989.55K
2026-06-30	AUD 11.96	-0.83%	AUD 11.98	AUD 12.06	AUD 11.90	1.10M
2026-06-29	AUD 12.06	+0.58%	AUD 12.06	AUD 12.25	AUD 11.99	1.04M
2026-06-26	AUD 11.99	-0.58%	AUD 12.00	AUD 12.25	AUD 11.92	992.18K
2026-06-25	AUD 12.06	+3.43%	AUD 11.75	AUD 12.14	AUD 11.74	1.39M
2026-06-24	AUD 11.66	-0.43%	AUD 11.71	AUD 11.86	AUD 11.64	607.19K
2026-06-23	AUD 11.71	-1.93%	AUD 11.90	AUD 11.91	AUD 11.71	1.02M
2026-06-22	AUD 11.94	+0.17%	AUD 11.85	AUD 12.06	AUD 11.80	830.39K
2026-06-19	AUD 11.92	-1.57%	AUD 12.26	AUD 12.31	AUD 11.91	3.04M
2026-06-18	AUD 12.11	-2.65%	AUD 12.40	AUD 12.55	AUD 12.09	2.06M
2026-06-17	AUD 12.44	+5.33%	AUD 11.35	AUD 12.60	AUD 11.31	3.53M
2026-06-16	AUD 11.81	-0.59%	AUD 11.80	AUD 11.91	AUD 11.65	844.69K
2026-06-15	AUD 11.88	+7.32%	AUD 11.50	AUD 12.07	AUD 11.48	3.00M
2026-06-12	AUD 11.07	+0.82%	AUD 11.30	AUD 11.38	AUD 11.07	826.13K
2026-06-11	AUD 10.98	-3.00%	AUD 11.25	AUD 11.29	AUD 10.81	1.07M
2026-06-10	AUD 11.32	+1.16%	AUD 11.19	AUD 11.32	AUD 11.11	1.15M
2026-06-09	AUD 11.19	+1.45%	AUD 11.00	AUD 11.21	AUD 10.88	1.31M
2026-06-05	AUD 11.03	-0.81%	AUD 10.88	AUD 11.07	AUD 10.88	585.21K
2026-06-04	AUD 11.12	+1.46%	AUD 10.84	AUD 11.14	AUD 10.84	1.07M
2026-06-03	AUD 10.96	-0.90%	AUD 11.06	AUD 11.31	AUD 10.76	1.51M
2026-06-02	AUD 11.06	+1.65%	AUD 10.69	AUD 11.14	AUD 10.59	1.47M
2026-06-01	AUD 10.88	-0.46%	AUD 10.93	AUD 10.94	AUD 10.64	1.35M
2026-05-29	AUD 10.93	+8.22%	AUD 10.28	AUD 11.15	AUD 10.26	4.57M
2026-05-28	AUD 10.10	+2.23%	AUD 9.98	AUD 10.32	AUD 9.94	2.09M