Flight Centre Travel Group Limited (ASX:FLT)
Australia
· Delayed Price · Currency is AUD 13.65
-0.11 (-0.80%)
At close: Dec 5, 2025
ASX:FLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 11.74 | 11.93 | 11.62 | 11.89 | 11.89 | 1.54% | 1,758,243 |
| Oct 13, 2025 | 11.75 | 11.83 | 11.68 | 11.71 | 11.71 | -2.50% | 1,017,054 |
| Oct 10, 2025 | 11.65 | 12.02 | 11.63 | 12.01 | 12.01 | 3.09% | 1,267,529 |
| Oct 9, 2025 | 11.59 | 11.78 | 11.50 | 11.65 | 11.65 | 0.60% | 1,384,983 |
| Oct 8, 2025 | 11.59 | 11.60 | 11.41 | 11.58 | 11.58 | 0.09% | 1,145,001 |
| Oct 7, 2025 | 11.85 | 12.05 | 11.53 | 11.57 | 11.57 | -2.03% | 1,257,383 |
| Oct 6, 2025 | 11.95 | 11.96 | 11.73 | 11.81 | 11.81 | -0.92% | 752,047 |
| Oct 3, 2025 | 11.83 | 12.00 | 11.80 | 11.92 | 11.92 | 0.76% | 782,105 |
| Oct 2, 2025 | 11.51 | 11.88 | 11.51 | 11.83 | 11.83 | 3.14% | 1,221,518 |
| Oct 1, 2025 | 11.60 | 11.63 | 11.41 | 11.47 | 11.47 | -0.86% | 1,782,537 |
| Sep 30, 2025 | 11.94 | 11.98 | 11.57 | 11.57 | 11.57 | -2.77% | 2,465,222 |
| Sep 29, 2025 | 12.17 | 12.17 | 11.83 | 11.90 | 11.90 | -1.41% | 1,579,568 |
| Sep 26, 2025 | 12.19 | 12.25 | 12.06 | 12.07 | 12.07 | -1.39% | 2,498,221 |
| Sep 25, 2025 | 12.20 | 12.40 | 12.15 | 12.24 | 12.24 | 0.08% | 2,245,552 |
| Sep 24, 2025 | 12.28 | 12.30 | 12.13 | 12.23 | 12.23 | -0.89% | 2,040,133 |
| Sep 23, 2025 | 12.12 | 12.43 | 12.05 | 12.34 | 12.34 | 0.33% | 1,464,382 |
| Sep 22, 2025 | 12.11 | 12.37 | 12.10 | 12.30 | 12.30 | 1.74% | 1,615,631 |
| Sep 19, 2025 | 12.08 | 12.38 | 12.08 | 12.09 | 12.09 | 0.17% | 9,743,896 |
| Sep 18, 2025 | 12.11 | 12.19 | 12.07 | 12.07 | 12.07 | -0.25% | 1,841,136 |
| Sep 17, 2025 | 12.10 | 12.20 | 12.03 | 12.10 | 12.10 | -2.73% | 1,359,469 |
| Sep 16, 2025 | 12.19 | 12.47 | 12.19 | 12.44 | 12.15 | 2.05% | 1,217,768 |
| Sep 15, 2025 | 12.10 | 12.20 | 12.06 | 12.19 | 11.91 | 0.83% | 785,821 |
| Sep 12, 2025 | 12.12 | 12.22 | 12.06 | 12.09 | 11.81 | -0.25% | 1,096,565 |
| Sep 11, 2025 | 12.16 | 12.25 | 12.06 | 12.12 | 11.84 | -0.49% | 1,105,333 |
| Sep 10, 2025 | 12.25 | 12.28 | 12.12 | 12.18 | 11.90 | -0.73% | 1,515,942 |
| Sep 9, 2025 | 12.30 | 12.38 | 12.25 | 12.27 | 11.98 | -0.08% | 2,217,341 |
| Sep 8, 2025 | 12.40 | 12.51 | 12.22 | 12.28 | 11.99 | -0.81% | 1,326,967 |
| Sep 5, 2025 | 12.46 | 12.57 | 12.38 | 12.38 | 12.09 | 0.16% | 1,117,296 |
| Sep 4, 2025 | 12.32 | 12.47 | 12.29 | 12.36 | 12.07 | 0.32% | 1,262,782 |
| Sep 3, 2025 | 12.50 | 12.65 | 12.28 | 12.32 | 12.03 | -1.68% | 1,352,219 |
| Sep 2, 2025 | 12.75 | 12.80 | 12.50 | 12.53 | 12.24 | -1.96% | 1,338,868 |
| Sep 1, 2025 | 12.95 | 13.11 | 12.77 | 12.78 | 12.48 | -1.92% | 1,604,849 |
| Aug 29, 2025 | 12.75 | 13.25 | 12.75 | 13.03 | 12.73 | 2.68% | 1,977,511 |
| Aug 28, 2025 | 12.85 | 13.07 | 12.26 | 12.69 | 12.39 | 2.50% | 10,018,420 |
| Aug 27, 2025 | 12.63 | 12.69 | 12.15 | 12.38 | 12.09 | -4.25% | 2,913,034 |
| Aug 26, 2025 | 13.13 | 13.17 | 12.81 | 12.93 | 12.63 | -1.52% | 1,195,507 |
| Aug 25, 2025 | 13.16 | 13.26 | 13.03 | 13.13 | 12.82 | 1.08% | 880,160 |
| Aug 22, 2025 | 13.05 | 13.10 | 12.88 | 12.99 | 12.69 | -1.14% | 935,343 |
| Aug 21, 2025 | 12.99 | 13.17 | 12.95 | 13.14 | 12.83 | 1.70% | 604,174 |
| Aug 20, 2025 | 13.22 | 13.28 | 12.87 | 12.92 | 12.62 | -1.45% | 787,389 |
| Aug 19, 2025 | 13.05 | 13.12 | 12.96 | 13.11 | 12.80 | - | 869,622 |
| Aug 18, 2025 | 13.25 | 13.35 | 13.08 | 13.11 | 12.80 | -1.28% | 750,775 |
| Aug 15, 2025 | 13.17 | 13.31 | 13.09 | 13.28 | 12.97 | 0.99% | 1,126,688 |
| Aug 14, 2025 | 12.90 | 13.15 | 12.88 | 13.15 | 12.84 | 2.02% | 971,921 |
| Aug 13, 2025 | 12.86 | 12.90 | 12.76 | 12.89 | 12.59 | 1.18% | 594,309 |
| Aug 12, 2025 | 12.70 | 12.84 | 12.66 | 12.74 | 12.44 | -0.08% | 699,052 |
| Aug 11, 2025 | 12.74 | 12.78 | 12.62 | 12.75 | 12.45 | -0.39% | 822,233 |
| Aug 8, 2025 | 12.67 | 12.87 | 12.62 | 12.80 | 12.50 | 0.47% | 904,576 |
| Aug 7, 2025 | 12.40 | 12.77 | 12.40 | 12.74 | 12.44 | 3.07% | 1,415,032 |
| Aug 6, 2025 | 12.40 | 12.53 | 12.33 | 12.36 | 12.07 | -0.32% | 1,250,688 |
| Aug 5, 2025 | 12.40 | 12.62 | 12.30 | 12.40 | 12.11 | 1.47% | 1,807,908 |
| Aug 4, 2025 | 12.19 | 12.31 | 12.13 | 12.22 | 11.94 | -0.81% | 1,094,109 |
| Aug 1, 2025 | 11.95 | 12.39 | 11.95 | 12.32 | 12.03 | 3.18% | 2,082,081 |
| Jul 31, 2025 | 12.20 | 12.23 | 11.66 | 11.94 | 11.66 | -7.30% | 5,701,636 |
| Jul 30, 2025 | 12.83 | 13.04 | 12.76 | 12.88 | 12.58 | 1.10% | 1,059,590 |
| Jul 29, 2025 | 13.18 | 13.18 | 12.69 | 12.74 | 12.44 | -3.63% | 1,562,449 |
| Jul 28, 2025 | 13.21 | 13.37 | 13.11 | 13.22 | 12.91 | 0.53% | 887,369 |
| Jul 25, 2025 | 13.29 | 13.33 | 13.15 | 13.15 | 12.84 | -1.05% | 546,079 |
| Jul 24, 2025 | 13.38 | 13.43 | 13.26 | 13.29 | 12.98 | -0.37% | 715,878 |
| Jul 23, 2025 | 13.05 | 13.36 | 13.04 | 13.34 | 13.03 | 2.62% | 924,170 |
| Jul 22, 2025 | 12.82 | 13.05 | 12.82 | 13.00 | 12.70 | 0.15% | 940,069 |
| Jul 21, 2025 | 13.32 | 13.32 | 12.95 | 12.98 | 12.68 | -2.99% | 864,951 |