Helloworld Travel Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	2.190	2.190	2.130	2.140	1.805	285,618
2024-06-07	2.150	2.180	2.130	2.150	1.814	393,097
2024-06-06	2.170	2.190	2.130	2.150	1.814	279,722
2024-06-05	2.170	2.180	2.140	2.140	1.805	325,127
2024-06-04	2.170	2.195	2.140	2.160	1.822	363,611
2024-06-03	2.190	2.220	2.160	2.170	1.830	402,337
2024-05-31	2.200	2.200	2.170	2.180	1.839	407,472
2024-05-30	2.210	2.210	2.180	2.190	1.847	292,077
2024-05-29	2.270	2.270	2.200	2.210	1.864	490,492
2024-05-28	2.340	2.340	2.260	2.270	1.915	520,545
2024-05-27	2.330	2.360	2.315	2.340	1.974	597,958
2024-05-24	2.320	2.330	2.290	2.320	1.957	301,490
2024-05-23	2.300	2.320	2.285	2.320	1.957	408,454
2024-05-22	2.320	2.330	2.260	2.300	1.940	940,610
2024-05-21	2.340	2.340	2.310	2.310	1.949	378,462
2024-05-20	2.350	2.360	2.310	2.350	1.982	123,587
2024-05-17	2.380	2.390	2.320	2.350	1.982	366,413
2024-05-16	2.450	2.450	2.370	2.380	2.008	1,122,889
2024-05-15	2.440	2.440	2.420	2.420	2.041	273,957
2024-05-14	2.440	2.470	2.420	2.430	2.050	282,048
2024-05-13	2.450	2.450	2.420	2.420	2.041	260,762
2024-05-10	2.470	2.490	2.420	2.430	2.050	590,420
2024-05-09	2.490	2.500	2.460	2.480	2.092	444,160
2024-05-08	2.430	2.490	2.430	2.490	2.100	312,369
2024-05-07	2.420	2.440	2.390	2.430	2.050	441,777
2024-05-06	2.490	2.490	2.410	2.430	2.050	350,757
2024-05-03	2.480	2.530	2.470	2.490	2.100	817,184
2024-05-02	2.690	2.690	2.370	2.440	2.058	2,058,540
2024-05-01	2.690	2.730	2.690	2.720	2.294	207,356
2024-04-30	2.710	2.730	2.680	2.730	2.303	139,998
2024-04-29	2.700	2.730	2.690	2.720	2.294	75,252
2024-04-26	2.700	2.700	2.660	2.670	2.252	218,609
2024-04-24	2.730	2.730	2.700	2.720	2.294	134,009
2024-04-23	2.720	2.730	2.690	2.700	2.278	147,017
2024-04-22	2.650	2.720	2.650	2.710	2.286	167,096
2024-04-19	2.730	2.730	2.630	2.630	2.219	313,548
2024-04-18	2.740	2.740	2.690	2.730	2.303	70,584
2024-04-17	2.700	2.730	2.670	2.680	2.261	112,705
2024-04-16	2.750	2.780	2.660	2.690	2.269	325,893
2024-04-15	2.810	2.810	2.740	2.780	2.345	279,541
2024-04-12	2.880	2.890	2.820	2.830	2.387	184,965
2024-04-11	2.930	2.930	2.840	2.880	2.429	303,379
2024-04-10	2.980	2.980	2.910	2.920	2.463	184,826
2024-04-09	2.940	2.980	2.880	2.980	2.514	299,213
2024-04-08	2.890	2.950	2.890	2.930	2.472	191,584
2024-04-05	2.920	2.920	2.850	2.860	2.413	176,951
2024-04-04	2.950	2.970	2.920	2.950	2.488	161,751
2024-04-03	2.990	2.990	2.890	2.910	2.455	177,598
2024-04-02	3.010	3.020	2.960	2.960	2.497	187,403
2024-03-28	2.930	3.030	2.910	3.020	2.547	403,215
2024-03-27	2.900	2.920	2.860	2.920	2.463	170,675
2024-03-26	2.910	2.940	2.870	2.890	2.438	161,254
2024-03-25	2.950	2.970	2.920	2.950	2.488	166,035
2024-03-22	3.010	3.020	2.935	2.950	2.488	224,705
2024-03-21	3.000	3.040	2.990	3.000	2.531	282,529
2024-03-20	2.980	3.030	2.965	3.000	2.531	589,003
2024-03-19	2.960	2.990	2.930	2.990	2.522	518,743
2024-03-18	2.910	2.990	2.840	2.990	2.522	519,261
2024-03-15	2.900	2.940	2.890	2.910	2.455	364,396
2024-03-14	2.900	2.930	2.860	2.900	2.446	224,268

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0500 AUD
2026-03-02	0.0500 AUD
2025-09-01	0.0600 AUD
2025-03-11	0.0800 AUD
2024-09-05	0.0600 AUD
2024-03-07	0.0500 AUD
2023-09-07	0.0600 AUD
2023-03-06	0.0200 AUD
2022-09-02	0.1000 AUD
2020-03-03	0.0900 AUD
2019-08-30	0.1250 AUD
2019-02-27	0.0800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.