Fleetwood Limited FWD

ASX · Australia · Consumer Durables

AUD 2.36+0.02 (+0.85%)

Market open· Oct 2, 2026, 3:29 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.35	+0.43%	AUD 2.33	AUD 2.40	AUD 2.33	68.90K
2026-10-01	AUD 2.34	-3.70%	AUD 2.36	AUD 2.43	AUD 2.33	186.23K
2026-09-30	AUD 2.43	+1.25%	AUD 2.33	AUD 2.46	AUD 2.28	620.36K
2026-09-29	AUD 2.40	-4.38%	AUD 2.42	AUD 2.46	AUD 2.37	366.22K
2026-09-28	AUD 2.51	-3.09%	AUD 2.66	AUD 2.66	AUD 2.50	140.07K
2026-09-25	AUD 2.59	-0.77%	AUD 2.57	AUD 2.61	AUD 2.50	274.24K
2026-09-24	AUD 2.61	-2.25%	AUD 2.67	AUD 2.67	AUD 2.52	130.47K
2026-09-23	AUD 2.67	+0.38%	AUD 2.69	AUD 2.70	AUD 2.53	210.53K
2026-09-22	AUD 2.66	-4.32%	AUD 2.67	AUD 2.70	AUD 2.60	345.23K
2026-09-21	AUD 2.78	+1.83%	AUD 2.75	AUD 2.82	AUD 2.72	185.58K
2026-09-18	AUD 2.73	-0.73%	AUD 2.73	AUD 2.77	AUD 2.73	104.13K
2026-09-17	AUD 2.75	-2.14%	AUD 2.84	AUD 2.84	AUD 2.74	240.27K
2026-09-16	AUD 2.81	-0.35%	AUD 2.82	AUD 2.84	AUD 2.80	367.47K
2026-09-15	AUD 2.82	-2.42%	AUD 2.90	AUD 2.90	AUD 2.82	188.90K
2026-09-14	AUD 2.89	+0.35%	AUD 2.85	AUD 2.92	AUD 2.85	334.72K
2026-09-11	AUD 2.88	+0.70%	AUD 2.80	AUD 2.89	AUD 2.79	214.72K
2026-09-10	AUD 2.86	-1.04%	AUD 2.84	AUD 2.88	AUD 2.81	187.97K
2026-09-09	AUD 2.89	+2.48%	AUD 2.82	AUD 2.91	AUD 2.82	206.65K
2026-09-08	AUD 2.82	-2.08%	AUD 2.85	AUD 2.86	AUD 2.81	117.41K
2026-09-07	AUD 2.88	-0.69%	AUD 2.85	AUD 2.88	AUD 2.84	163.39K
2026-09-04	AUD 2.90	+1.40%	AUD 2.88	AUD 2.91	AUD 2.87	206.12K
2026-09-03	AUD 2.86	+1.78%	AUD 2.88	AUD 2.89	AUD 2.83	141.91K
2026-09-02	AUD 2.81	-2.77%	AUD 2.89	AUD 2.89	AUD 2.80	94.10K
2026-09-01	AUD 2.89	-1.03%	AUD 2.91	AUD 2.93	AUD 2.85	280.34K
2026-08-31	AUD 2.92	+0.34%	AUD 2.92	AUD 2.94	AUD 2.84	376.54K
2026-08-28	AUD 2.91	+5.05%	AUD 2.83	AUD 2.94	AUD 2.78	756.65K
2026-08-27	AUD 2.77	+13.06%	AUD 2.47	AUD 2.79	AUD 2.47	1.16M
2026-08-26	AUD 2.45	-0.81%	AUD 2.44	AUD 2.47	AUD 2.43	151.09K
2026-08-25	AUD 2.47	+3.35%	AUD 2.40	AUD 2.47	AUD 2.39	124.67K
2026-08-24	AUD 2.39	-0.83%	AUD 2.42	AUD 2.44	AUD 2.37	149.77K
2026-08-21	AUD 2.41	+0.42%	AUD 2.41	AUD 2.43	AUD 2.38	101.83K
2026-08-20	AUD 2.40	+1.27%	AUD 2.41	AUD 2.45	AUD 2.35	131.49K
2026-08-19	AUD 2.37	+2.16%	AUD 2.32	AUD 2.39	AUD 2.32	186.67K
2026-08-18	AUD 2.32	+0.87%	AUD 2.33	AUD 2.36	AUD 2.31	102.15K
2026-08-17	AUD 2.30	-1.71%	AUD 2.34	AUD 2.40	AUD 2.30	314.59K
2026-08-14	AUD 2.34	-0.43%	AUD 2.36	AUD 2.37	AUD 2.33	100.93K
2026-08-13	AUD 2.35	+0.43%	AUD 2.33	AUD 2.40	AUD 2.30	322.34K
2026-08-12	AUD 2.34	0.00%	AUD 2.33	AUD 2.36	AUD 2.30	189.81K
2026-08-11	AUD 2.34	+0.43%	AUD 2.34	AUD 2.39	AUD 2.32	80.84K
2026-08-10	AUD 2.33	0.00%	AUD 2.40	AUD 2.42	AUD 2.31	134.31K
2026-08-07	AUD 2.33	-0.43%	AUD 2.34	AUD 2.36	AUD 2.30	131.63K
2026-08-06	AUD 2.34	-2.09%	AUD 2.39	AUD 2.39	AUD 2.32	169.19K
2026-08-05	AUD 2.39	-1.24%	AUD 2.45	AUD 2.45	AUD 2.33	228.21K
2026-08-04	AUD 2.42	+3.42%	AUD 2.39	AUD 2.44	AUD 2.34	389.68K
2026-08-03	AUD 2.34	-0.85%	AUD 2.38	AUD 2.48	AUD 2.31	431.44K
2026-07-31	AUD 2.36	+2.16%	AUD 2.31	AUD 2.38	AUD 2.27	551.65K
2026-07-30	AUD 2.31	+0.43%	AUD 2.30	AUD 2.31	AUD 2.21	354.13K
2026-07-29	AUD 2.30	+2.68%	AUD 2.26	AUD 2.31	AUD 2.24	567.52K
2026-07-28	AUD 2.24	+0.45%	AUD 2.22	AUD 2.27	AUD 2.17	451.67K
2026-07-27	AUD 2.23	+3.24%	AUD 2.24	AUD 2.30	AUD 2.21	345.22K
2026-07-24	AUD 2.16	-0.92%	AUD 2.19	AUD 2.20	AUD 2.10	145.87K
2026-07-23	AUD 2.18	-1.80%	AUD 2.22	AUD 2.24	AUD 2.14	205.06K
2026-07-22	AUD 2.22	+6.22%	AUD 2.13	AUD 2.23	AUD 2.10	193.09K
2026-07-21	AUD 2.09	-5.43%	AUD 2.23	AUD 2.23	AUD 2.05	372.21K
2026-07-20	AUD 2.21	-4.33%	AUD 2.30	AUD 2.34	AUD 2.13	462.41K
2026-07-17	AUD 2.31	+5.96%	AUD 2.15	AUD 2.36	AUD 2.14	2.09M
2026-07-16	AUD 2.18	+23.51%	AUD 1.86	AUD 2.23	AUD 1.86	1.59M
2026-07-15	AUD 1.76	-0.28%	AUD 1.83	AUD 1.86	AUD 1.76	469.83K
2026-07-14	AUD 1.77	-3.80%	AUD 1.82	AUD 1.82	AUD 1.76	394.30K
2026-07-13	AUD 1.84	-4.17%	AUD 1.92	AUD 1.92	AUD 1.83	627.30K
2026-07-10	AUD 1.92	-0.52%	AUD 1.94	AUD 1.94	AUD 1.90	324.75K
2026-07-09	AUD 1.93	-1.03%	AUD 1.95	AUD 1.99	AUD 1.92	322.24K
2026-07-08	AUD 1.95	+2.09%	AUD 1.90	AUD 1.95	AUD 1.90	1.18M
2026-07-07	AUD 1.91	-0.78%	AUD 1.98	AUD 1.98	AUD 1.90	449.07K
2026-07-06	AUD 1.92	+1.85%	AUD 1.90	AUD 1.99	AUD 1.87	317.06K
2026-07-03	AUD 1.89	+1.34%	AUD 1.87	AUD 1.89	AUD 1.85	357.35K
2026-07-02	AUD 1.87	+2.47%	AUD 1.82	AUD 1.87	AUD 1.82	174.59K
2026-07-01	AUD 1.82	+0.28%	AUD 1.82	AUD 1.85	AUD 1.80	386.14K
2026-06-30	AUD 1.82	+0.83%	AUD 1.80	AUD 1.82	AUD 1.74	531.02K
2026-06-29	AUD 1.80	+3.45%	AUD 1.70	AUD 1.83	AUD 1.70	802.92K
2026-06-26	AUD 1.74	+2.96%	AUD 1.68	AUD 1.76	AUD 1.68	768.89K
2026-06-25	AUD 1.69	+6.96%	AUD 1.58	AUD 1.73	AUD 1.56	427.08K
2026-06-24	AUD 1.58	+6.76%	AUD 1.49	AUD 1.60	AUD 1.49	260.34K
2026-06-23	AUD 1.48	+3.50%	AUD 1.40	AUD 1.55	AUD 1.39	698.91K
2026-06-22	AUD 1.43	-14.37%	AUD 1.58	AUD 1.58	AUD 1.33	1.71M
2026-06-19	AUD 1.67	-0.30%	AUD 1.68	AUD 1.68	AUD 1.65	88.67K
2026-06-18	AUD 1.67	+1.52%	AUD 1.66	AUD 1.70	AUD 1.66	289.75K
2026-06-17	AUD 1.65	-2.08%	AUD 1.68	AUD 1.69	AUD 1.65	343.21K
2026-06-16	AUD 1.68	0.00%	AUD 1.69	AUD 1.70	AUD 1.66	184.37K
2026-06-15	AUD 1.68	+0.90%	AUD 1.65	AUD 1.68	AUD 1.62	325.94K
2026-06-12	AUD 1.67	+2.77%	AUD 1.67	AUD 1.67	AUD 1.63	255.73K
2026-06-11	AUD 1.63	-0.61%	AUD 1.63	AUD 1.64	AUD 1.61	161.87K
2026-06-10	AUD 1.63	-0.91%	AUD 1.65	AUD 1.65	AUD 1.63	175.20K
2026-06-09	AUD 1.65	-0.90%	AUD 1.67	AUD 1.67	AUD 1.62	183.39K
2026-06-05	AUD 1.66	-1.48%	AUD 1.70	AUD 1.70	AUD 1.63	245.80K
2026-06-04	AUD 1.69	0.00%	AUD 1.70	AUD 1.70	AUD 1.66	96.92K
2026-06-03	AUD 1.69	-2.87%	AUD 1.76	AUD 1.76	AUD 1.68	184.57K
2026-06-02	AUD 1.74	-0.85%	AUD 1.75	AUD 1.76	AUD 1.72	223.86K
2026-06-01	AUD 1.75	-3.31%	AUD 1.82	AUD 1.86	AUD 1.74	259.37K
2026-05-29	AUD 1.82	+7.08%	AUD 1.73	AUD 1.83	AUD 1.71	246.36K

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
2026-10-02	AUD 2.35	+0.43%	AUD 2.33	AUD 2.40	AUD 2.33	68.90K
2026-10-01	AUD 2.34	-3.70%	AUD 2.36	AUD 2.43	AUD 2.33	186.23K
2026-09-30	AUD 2.43	+1.25%	AUD 2.33	AUD 2.46	AUD 2.28	620.36K
2026-09-29	AUD 2.40	-4.38%	AUD 2.42	AUD 2.46	AUD 2.37	366.22K
2026-09-28	AUD 2.51	-3.09%	AUD 2.66	AUD 2.66	AUD 2.50	140.07K
2026-09-25	AUD 2.59	-0.77%	AUD 2.57	AUD 2.61	AUD 2.50	274.24K
2026-09-24	AUD 2.61	-2.25%	AUD 2.67	AUD 2.67	AUD 2.52	130.47K
2026-09-23	AUD 2.67	+0.38%	AUD 2.69	AUD 2.70	AUD 2.53	210.53K
2026-09-22	AUD 2.66	-4.32%	AUD 2.67	AUD 2.70	AUD 2.60	345.23K
2026-09-21	AUD 2.78	+1.83%	AUD 2.75	AUD 2.82	AUD 2.72	185.58K
2026-09-18	AUD 2.73	-0.73%	AUD 2.73	AUD 2.77	AUD 2.73	104.13K
2026-09-17	AUD 2.75	-2.14%	AUD 2.84	AUD 2.84	AUD 2.74	240.27K
2026-09-16	AUD 2.81	-0.35%	AUD 2.82	AUD 2.84	AUD 2.80	367.47K
2026-09-15	AUD 2.82	-2.42%	AUD 2.90	AUD 2.90	AUD 2.82	188.90K
2026-09-14	AUD 2.89	+0.35%	AUD 2.85	AUD 2.92	AUD 2.85	334.72K
2026-09-11	AUD 2.88	+0.70%	AUD 2.80	AUD 2.89	AUD 2.79	214.72K
2026-09-10	AUD 2.86	-1.04%	AUD 2.84	AUD 2.88	AUD 2.81	187.97K
2026-09-09	AUD 2.89	+2.48%	AUD 2.82	AUD 2.91	AUD 2.82	206.65K
2026-09-08	AUD 2.82	-2.08%	AUD 2.85	AUD 2.86	AUD 2.81	117.41K
2026-09-07	AUD 2.88	-0.69%	AUD 2.85	AUD 2.88	AUD 2.84	163.39K
2026-09-04	AUD 2.90	+1.40%	AUD 2.88	AUD 2.91	AUD 2.87	206.12K
2026-09-03	AUD 2.86	+1.78%	AUD 2.88	AUD 2.89	AUD 2.83	141.91K
2026-09-02	AUD 2.81	-2.77%	AUD 2.89	AUD 2.89	AUD 2.80	94.10K
2026-09-01	AUD 2.89	-1.03%	AUD 2.91	AUD 2.93	AUD 2.85	280.34K
2026-08-31	AUD 2.92	+0.34%	AUD 2.92	AUD 2.94	AUD 2.84	376.54K
2026-08-28	AUD 2.91	+5.05%	AUD 2.83	AUD 2.94	AUD 2.78	756.65K
2026-08-27	AUD 2.77	+13.06%	AUD 2.47	AUD 2.79	AUD 2.47	1.16M
2026-08-26	AUD 2.45	-0.81%	AUD 2.44	AUD 2.47	AUD 2.43	151.09K
2026-08-25	AUD 2.47	+3.35%	AUD 2.40	AUD 2.47	AUD 2.39	124.67K
2026-08-24	AUD 2.39	-0.83%	AUD 2.42	AUD 2.44	AUD 2.37	149.77K
2026-08-21	AUD 2.41	+0.42%	AUD 2.41	AUD 2.43	AUD 2.38	101.83K
2026-08-20	AUD 2.40	+1.27%	AUD 2.41	AUD 2.45	AUD 2.35	131.49K
2026-08-19	AUD 2.37	+2.16%	AUD 2.32	AUD 2.39	AUD 2.32	186.67K
2026-08-18	AUD 2.32	+0.87%	AUD 2.33	AUD 2.36	AUD 2.31	102.15K
2026-08-17	AUD 2.30	-1.71%	AUD 2.34	AUD 2.40	AUD 2.30	314.59K
2026-08-14	AUD 2.34	-0.43%	AUD 2.36	AUD 2.37	AUD 2.33	100.93K
2026-08-13	AUD 2.35	+0.43%	AUD 2.33	AUD 2.40	AUD 2.30	322.34K
2026-08-12	AUD 2.34	0.00%	AUD 2.33	AUD 2.36	AUD 2.30	189.81K
2026-08-11	AUD 2.34	+0.43%	AUD 2.34	AUD 2.39	AUD 2.32	80.84K
2026-08-10	AUD 2.33	0.00%	AUD 2.40	AUD 2.42	AUD 2.31	134.31K
2026-08-07	AUD 2.33	-0.43%	AUD 2.34	AUD 2.36	AUD 2.30	131.63K
2026-08-06	AUD 2.34	-2.09%	AUD 2.39	AUD 2.39	AUD 2.32	169.19K
2026-08-05	AUD 2.39	-1.24%	AUD 2.45	AUD 2.45	AUD 2.33	228.21K
2026-08-04	AUD 2.42	+3.42%	AUD 2.39	AUD 2.44	AUD 2.34	389.68K
2026-08-03	AUD 2.34	-0.85%	AUD 2.38	AUD 2.48	AUD 2.31	431.44K
2026-07-31	AUD 2.36	+2.16%	AUD 2.31	AUD 2.38	AUD 2.27	551.65K
2026-07-30	AUD 2.31	+0.43%	AUD 2.30	AUD 2.31	AUD 2.21	354.13K
2026-07-29	AUD 2.30	+2.68%	AUD 2.26	AUD 2.31	AUD 2.24	567.52K
2026-07-28	AUD 2.24	+0.45%	AUD 2.22	AUD 2.27	AUD 2.17	451.67K
2026-07-27	AUD 2.23	+3.24%	AUD 2.24	AUD 2.30	AUD 2.21	345.22K
2026-07-24	AUD 2.16	-0.92%	AUD 2.19	AUD 2.20	AUD 2.10	145.87K
2026-07-23	AUD 2.18	-1.80%	AUD 2.22	AUD 2.24	AUD 2.14	205.06K
2026-07-22	AUD 2.22	+6.22%	AUD 2.13	AUD 2.23	AUD 2.10	193.09K
2026-07-21	AUD 2.09	-5.43%	AUD 2.23	AUD 2.23	AUD 2.05	372.21K
2026-07-20	AUD 2.21	-4.33%	AUD 2.30	AUD 2.34	AUD 2.13	462.41K
2026-07-17	AUD 2.31	+5.96%	AUD 2.15	AUD 2.36	AUD 2.14	2.09M
2026-07-16	AUD 2.18	+23.51%	AUD 1.86	AUD 2.23	AUD 1.86	1.59M
2026-07-15	AUD 1.76	-0.28%	AUD 1.83	AUD 1.86	AUD 1.76	469.83K
2026-07-14	AUD 1.77	-3.80%	AUD 1.82	AUD 1.82	AUD 1.76	394.30K
2026-07-13	AUD 1.84	-4.17%	AUD 1.92	AUD 1.92	AUD 1.83	627.30K
2026-07-10	AUD 1.92	-0.52%	AUD 1.94	AUD 1.94	AUD 1.90	324.75K
2026-07-09	AUD 1.93	-1.03%	AUD 1.95	AUD 1.99	AUD 1.92	322.24K
2026-07-08	AUD 1.95	+2.09%	AUD 1.90	AUD 1.95	AUD 1.90	1.18M
2026-07-07	AUD 1.91	-0.78%	AUD 1.98	AUD 1.98	AUD 1.90	449.07K
2026-07-06	AUD 1.92	+1.85%	AUD 1.90	AUD 1.99	AUD 1.87	317.06K
2026-07-03	AUD 1.89	+1.34%	AUD 1.87	AUD 1.89	AUD 1.85	357.35K
2026-07-02	AUD 1.87	+2.47%	AUD 1.82	AUD 1.87	AUD 1.82	174.59K
2026-07-01	AUD 1.82	+0.28%	AUD 1.82	AUD 1.85	AUD 1.80	386.14K
2026-06-30	AUD 1.82	+0.83%	AUD 1.80	AUD 1.82	AUD 1.74	531.02K
2026-06-29	AUD 1.80	+3.45%	AUD 1.70	AUD 1.83	AUD 1.70	802.92K
2026-06-26	AUD 1.74	+2.96%	AUD 1.68	AUD 1.76	AUD 1.68	768.89K
2026-06-25	AUD 1.69	+6.96%	AUD 1.58	AUD 1.73	AUD 1.56	427.08K
2026-06-24	AUD 1.58	+6.76%	AUD 1.49	AUD 1.60	AUD 1.49	260.34K
2026-06-23	AUD 1.48	+3.50%	AUD 1.40	AUD 1.55	AUD 1.39	698.91K
2026-06-22	AUD 1.43	-14.37%	AUD 1.58	AUD 1.58	AUD 1.33	1.71M
2026-06-19	AUD 1.67	-0.30%	AUD 1.68	AUD 1.68	AUD 1.65	88.67K
2026-06-18	AUD 1.67	+1.52%	AUD 1.66	AUD 1.70	AUD 1.66	289.75K
2026-06-17	AUD 1.65	-2.08%	AUD 1.68	AUD 1.69	AUD 1.65	343.21K
2026-06-16	AUD 1.68	0.00%	AUD 1.69	AUD 1.70	AUD 1.66	184.37K
2026-06-15	AUD 1.68	+0.90%	AUD 1.65	AUD 1.68	AUD 1.62	325.94K
2026-06-12	AUD 1.67	+2.77%	AUD 1.67	AUD 1.67	AUD 1.63	255.73K
2026-06-11	AUD 1.63	-0.61%	AUD 1.63	AUD 1.64	AUD 1.61	161.87K
2026-06-10	AUD 1.63	-0.91%	AUD 1.65	AUD 1.65	AUD 1.63	175.20K
2026-06-09	AUD 1.65	-0.90%	AUD 1.67	AUD 1.67	AUD 1.62	183.39K
2026-06-05	AUD 1.66	-1.48%	AUD 1.70	AUD 1.70	AUD 1.63	245.80K
2026-06-04	AUD 1.69	0.00%	AUD 1.70	AUD 1.70	AUD 1.66	96.92K
2026-06-03	AUD 1.69	-2.87%	AUD 1.76	AUD 1.76	AUD 1.68	184.57K
2026-06-02	AUD 1.74	-0.85%	AUD 1.75	AUD 1.76	AUD 1.72	223.86K
2026-06-01	AUD 1.75	-3.31%	AUD 1.82	AUD 1.86	AUD 1.74	259.37K
2026-05-29	AUD 1.82	+7.08%	AUD 1.73	AUD 1.83	AUD 1.71	246.36K