Flight Centre Travel Group Limited (ASX:FLT)
Australia
· Delayed Price · Currency is AUD 11.90
-0.27 (-2.22%)
At close: Mar 9, 2026
ASX:FLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.80 | 11.91 | 11.64 | 11.90 | 11.90 | -2.22% | 2,081,154 |
| Mar 6, 2026 | 12.13 | 12.29 | 12.05 | 12.17 | 12.17 | 0.16% | 1,830,529 |
| Mar 5, 2026 | 12.07 | 12.31 | 12.01 | 12.15 | 12.15 | 2.79% | 1,794,354 |
| Mar 4, 2026 | 11.91 | 12.07 | 11.76 | 11.82 | 11.82 | -1.09% | 2,108,490 |
| Mar 3, 2026 | 12.08 | 12.21 | 11.80 | 11.95 | 11.95 | -1.81% | 3,599,847 |
| Mar 2, 2026 | 11.90 | 12.52 | 11.59 | 12.17 | 12.17 | -5.66% | 3,426,599 |
| Feb 27, 2026 | 12.80 | 12.95 | 12.60 | 12.90 | 12.90 | 1.65% | 2,800,187 |
| Feb 26, 2026 | 12.93 | 12.95 | 12.55 | 12.69 | 12.69 | -1.25% | 3,078,370 |
| Feb 25, 2026 | 13.92 | 13.92 | 12.75 | 12.85 | 12.85 | -3.24% | 3,456,535 |
| Feb 24, 2026 | 13.41 | 13.50 | 13.15 | 13.28 | 13.28 | -3.35% | 2,571,198 |
| Feb 23, 2026 | 14.01 | 14.04 | 13.71 | 13.74 | 13.74 | -1.93% | 1,246,752 |
| Feb 20, 2026 | 14.02 | 14.15 | 13.96 | 14.01 | 14.01 | -0.92% | 840,480 |
| Feb 19, 2026 | 14.00 | 14.28 | 13.90 | 14.14 | 14.14 | 2.02% | 1,044,290 |
| Feb 18, 2026 | 13.95 | 14.05 | 13.78 | 13.86 | 13.86 | -0.22% | 1,018,543 |
| Feb 17, 2026 | 14.11 | 14.16 | 13.87 | 13.89 | 13.89 | -0.79% | 749,228 |
| Feb 16, 2026 | 14.00 | 14.17 | 13.85 | 14.00 | 14.00 | -0.36% | 743,258 |
| Feb 13, 2026 | 14.00 | 14.31 | 13.91 | 14.05 | 14.05 | -1.47% | 1,278,228 |
| Feb 12, 2026 | 14.97 | 14.97 | 14.26 | 14.26 | 14.26 | -4.74% | 1,331,620 |
| Feb 11, 2026 | 14.80 | 14.97 | 14.75 | 14.97 | 14.97 | 0.67% | 547,575 |
| Feb 10, 2026 | 14.73 | 15.01 | 14.72 | 14.87 | 14.87 | 1.43% | 832,147 |
| Feb 9, 2026 | 14.50 | 14.80 | 14.40 | 14.66 | 14.66 | 6.15% | 1,940,561 |
| Feb 6, 2026 | 15.15 | 15.15 | 13.69 | 13.81 | 13.81 | -10.27% | 4,452,547 |
| Feb 5, 2026 | 15.53 | 15.64 | 15.25 | 15.39 | 15.39 | 0.52% | 1,205,204 |
| Feb 4, 2026 | 16.10 | 16.20 | 15.29 | 15.31 | 15.31 | -6.93% | 2,216,292 |
| Feb 3, 2026 | 16.27 | 16.45 | 16.12 | 16.45 | 16.45 | 1.92% | 1,166,580 |
| Feb 2, 2026 | 16.18 | 16.56 | 16.00 | 16.14 | 16.14 | -0.37% | 1,623,524 |
| Jan 30, 2026 | 15.68 | 16.20 | 15.66 | 16.20 | 16.20 | 3.71% | 1,951,903 |
| Jan 29, 2026 | 15.62 | 15.63 | 15.42 | 15.62 | 15.62 | - | 570,384 |
| Jan 28, 2026 | 15.52 | 15.62 | 15.42 | 15.62 | 15.62 | 1.03% | 711,755 |
| Jan 27, 2026 | 15.52 | 15.68 | 15.36 | 15.46 | 15.46 | -0.39% | 1,045,177 |
| Jan 23, 2026 | 15.57 | 15.68 | 15.45 | 15.52 | 15.52 | 0.13% | 811,792 |
| Jan 22, 2026 | 15.46 | 15.59 | 15.36 | 15.50 | 15.50 | 0.32% | 695,439 |
| Jan 21, 2026 | 15.60 | 15.69 | 15.33 | 15.45 | 15.45 | -1.15% | 925,997 |
| Jan 20, 2026 | 15.87 | 15.94 | 15.37 | 15.63 | 15.63 | -1.33% | 1,155,263 |
| Jan 19, 2026 | 15.70 | 15.97 | 15.67 | 15.84 | 15.84 | 0.96% | 1,325,570 |
| Jan 16, 2026 | 15.20 | 15.79 | 15.18 | 15.69 | 15.69 | 3.36% | 1,459,130 |
| Jan 15, 2026 | 15.10 | 15.20 | 15.07 | 15.18 | 15.18 | 0.40% | 874,152 |
| Jan 14, 2026 | 15.01 | 15.18 | 14.89 | 15.12 | 15.12 | 0.60% | 593,471 |
| Jan 13, 2026 | 15.10 | 15.28 | 15.03 | 15.03 | 15.03 | -0.79% | 926,067 |
| Jan 12, 2026 | 15.01 | 15.21 | 15.01 | 15.15 | 15.15 | 0.87% | 682,329 |
| Jan 9, 2026 | 15.01 | 15.13 | 14.93 | 15.02 | 15.02 | 0.47% | 750,574 |
| Jan 8, 2026 | 14.87 | 15.01 | 14.85 | 14.95 | 14.95 | 0.61% | 481,415 |
| Jan 7, 2026 | 14.85 | 15.04 | 14.66 | 14.86 | 14.86 | 1.36% | 822,326 |
| Jan 6, 2026 | 14.90 | 14.95 | 14.64 | 14.66 | 14.66 | -1.54% | 1,113,772 |
| Jan 5, 2026 | 15.00 | 15.02 | 14.76 | 14.89 | 14.89 | -0.73% | 963,202 |
| Jan 2, 2026 | 14.99 | 15.04 | 14.88 | 15.00 | 15.00 | -0.07% | 362,096 |
| Dec 31, 2025 | 14.85 | 15.01 | 14.80 | 15.01 | 15.01 | 0.67% | 446,122 |
| Dec 30, 2025 | 15.05 | 15.10 | 14.88 | 14.91 | 14.91 | -0.93% | 898,199 |
| Dec 29, 2025 | 15.05 | 15.16 | 14.99 | 15.05 | 15.05 | -1.18% | 535,128 |
| Dec 24, 2025 | 15.08 | 15.23 | 15.03 | 15.23 | 15.23 | 0.26% | 279,658 |
| Dec 23, 2025 | 15.10 | 15.26 | 15.09 | 15.19 | 15.19 | -0.13% | 743,688 |
| Dec 22, 2025 | 15.39 | 15.39 | 15.08 | 15.21 | 15.21 | -1.30% | 987,998 |
| Dec 19, 2025 | 15.27 | 15.41 | 15.10 | 15.41 | 15.41 | 1.58% | 3,114,068 |
| Dec 18, 2025 | 15.26 | 15.35 | 14.97 | 15.17 | 15.17 | 0.40% | 2,025,085 |
| Dec 17, 2025 | 14.90 | 15.28 | 14.88 | 15.11 | 15.11 | 1.07% | 1,427,376 |
| Dec 16, 2025 | 14.85 | 15.13 | 14.85 | 14.95 | 14.95 | -0.60% | 1,132,639 |
| Dec 15, 2025 | 14.90 | 15.15 | 14.81 | 15.04 | 15.04 | 1.55% | 2,284,931 |
| Dec 12, 2025 | 15.10 | 15.10 | 14.72 | 14.81 | 14.81 | 0.61% | 1,748,299 |
| Dec 11, 2025 | 14.70 | 15.27 | 14.57 | 14.72 | 14.72 | 5.37% | 4,496,621 |
| Dec 10, 2025 | 13.95 | 14.05 | 13.70 | 13.97 | 13.97 | 2.49% | 2,081,752 |
| Dec 9, 2025 | 13.60 | 13.68 | 13.50 | 13.63 | 13.63 | 0.29% | 560,915 |
| Dec 8, 2025 | 13.62 | 13.70 | 13.53 | 13.59 | 13.59 | -0.44% | 486,597 |
| Dec 5, 2025 | 13.75 | 13.76 | 13.56 | 13.65 | 13.65 | -0.80% | 542,228 |
| Dec 4, 2025 | 13.80 | 13.82 | 13.54 | 13.76 | 13.76 | 1.10% | 942,126 |
| Dec 3, 2025 | 13.60 | 13.82 | 13.56 | 13.61 | 13.61 | 0.44% | 1,186,020 |
| Dec 2, 2025 | 13.70 | 13.77 | 13.46 | 13.55 | 13.55 | -1.81% | 1,234,680 |
| Dec 1, 2025 | 13.50 | 14.10 | 13.46 | 13.80 | 13.80 | 2.00% | 3,019,730 |
| Nov 28, 2025 | 12.77 | 13.75 | 12.75 | 13.53 | 13.53 | 6.54% | 3,831,187 |
| Nov 27, 2025 | 12.68 | 12.76 | 12.62 | 12.70 | 12.70 | -0.08% | 406,486 |
| Nov 26, 2025 | 12.49 | 12.81 | 12.49 | 12.71 | 12.71 | 2.25% | 1,010,011 |
| Nov 25, 2025 | 12.41 | 12.60 | 12.33 | 12.43 | 12.43 | 0.24% | 835,895 |
| Nov 24, 2025 | 12.25 | 12.40 | 12.15 | 12.40 | 12.40 | 2.82% | 1,042,446 |
| Nov 21, 2025 | 11.88 | 12.10 | 11.68 | 12.06 | 12.06 | 0.50% | 1,277,176 |
| Nov 20, 2025 | 12.15 | 12.33 | 11.96 | 12.00 | 12.00 | -1.15% | 1,292,016 |
| Nov 19, 2025 | 12.46 | 12.48 | 12.09 | 12.14 | 12.14 | -2.18% | 1,016,056 |
| Nov 18, 2025 | 12.76 | 12.83 | 12.33 | 12.41 | 12.41 | -5.27% | 2,791,944 |
| Nov 17, 2025 | 13.01 | 13.14 | 12.94 | 13.10 | 13.10 | 0.77% | 1,092,968 |
| Nov 14, 2025 | 13.02 | 13.04 | 12.77 | 13.00 | 13.00 | -0.99% | 1,756,264 |
| Nov 13, 2025 | 12.46 | 13.13 | 12.35 | 13.13 | 13.13 | 7.36% | 3,399,709 |
| Nov 12, 2025 | 12.46 | 12.94 | 12.18 | 12.23 | 12.23 | 0.99% | 2,181,319 |
| Nov 11, 2025 | 11.90 | 12.13 | 11.90 | 12.11 | 12.11 | 2.45% | 1,931,396 |
| Nov 10, 2025 | 11.55 | 11.85 | 11.53 | 11.82 | 11.82 | 3.14% | 1,114,000 |
| Nov 7, 2025 | 11.70 | 11.77 | 11.43 | 11.46 | 11.46 | -2.05% | 1,111,811 |
| Nov 6, 2025 | 11.99 | 12.03 | 11.63 | 11.70 | 11.70 | -1.35% | 1,071,940 |
| Nov 5, 2025 | 12.18 | 12.21 | 11.77 | 11.86 | 11.86 | -2.87% | 1,365,493 |
| Nov 4, 2025 | 12.19 | 12.24 | 12.06 | 12.21 | 12.21 | 0.16% | 634,535 |
| Nov 3, 2025 | 12.39 | 12.39 | 12.12 | 12.19 | 12.19 | -0.97% | 843,432 |
| Oct 31, 2025 | 12.24 | 12.40 | 12.18 | 12.31 | 12.31 | - | 972,509 |
| Oct 30, 2025 | 12.08 | 12.40 | 12.00 | 12.31 | 12.31 | 1.32% | 1,139,713 |
| Oct 29, 2025 | 12.22 | 12.33 | 12.09 | 12.15 | 12.15 | -0.74% | 740,176 |
| Oct 28, 2025 | 12.30 | 12.39 | 12.15 | 12.24 | 12.24 | -0.89% | 1,056,009 |
| Oct 27, 2025 | 12.38 | 12.42 | 12.20 | 12.35 | 12.35 | -0.24% | 753,029 |
| Oct 24, 2025 | 12.00 | 12.40 | 11.98 | 12.38 | 12.38 | 2.91% | 1,702,987 |
| Oct 23, 2025 | 11.86 | 12.06 | 11.80 | 12.03 | 12.03 | 1.43% | 1,482,880 |
| Oct 22, 2025 | 12.10 | 12.15 | 11.81 | 11.86 | 11.86 | -1.17% | 1,077,056 |
| Oct 21, 2025 | 11.96 | 12.25 | 11.96 | 12.00 | 12.00 | 0.76% | 1,403,627 |
| Oct 20, 2025 | 12.08 | 12.22 | 11.90 | 11.91 | 11.91 | -1.98% | 1,059,448 |
| Oct 17, 2025 | 12.18 | 12.18 | 12.01 | 12.15 | 12.15 | -0.57% | 1,715,083 |
| Oct 16, 2025 | 12.06 | 12.24 | 11.89 | 12.22 | 12.22 | 1.66% | 1,355,448 |
| Oct 15, 2025 | 11.99 | 12.11 | 11.94 | 12.02 | 12.02 | 1.09% | 1,326,566 |