Flight Centre Travel Group Limited FLT
ASX · Avustralya · Tüketici Hizmetleri
AUD 10,32+0,07 (+%0,68)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |