Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.870	2.950	2.870	2.900	2.446	628,515
2024-03-12	2.790	2.870	2.790	2.860	2.413	335,726
2024-03-11	2.760	2.790	2.740	2.770	2.337	230,557
2024-03-08	2.700	2.790	2.700	2.750	2.320	154,115
2024-03-07	2.710	2.750	2.670	2.730	2.303	277,252
2024-03-06	2.700	2.730	2.660	2.710	2.244	334,981
2024-03-05	2.750	2.780	2.730	2.740	2.269	457,828
2024-03-04	2.790	2.830	2.740	2.750	2.277	227,862
2024-03-01	2.750	2.800	2.720	2.760	2.285	271,939
2024-02-29	2.700	2.770	2.700	2.770	2.293	257,988
2024-02-28	2.770	2.770	2.670	2.710	2.244	431,157
2024-02-27	2.810	2.810	2.710	2.750	2.277	399,734
2024-02-26	2.900	2.915	2.770	2.790	2.310	536,182
2024-02-23	2.990	2.990	2.820	2.900	2.401	888,156
2024-02-22	2.850	3.050	2.840	2.960	2.451	2,256,682
2024-02-21	2.760	2.850	2.660	2.840	2.351	2,159,348
2024-02-20	2.580	2.720	2.560	2.710	2.244	417,150
2024-02-19	2.610	2.640	2.570	2.610	2.161	267,606
2024-02-16	2.580	2.640	2.580	2.610	2.161	202,897
2024-02-15	2.640	2.650	2.560	2.570	2.128	377,779
2024-02-14	2.620	2.670	2.610	2.640	2.186	250,613
2024-02-13	2.740	2.740	2.650	2.660	2.202	423,306
2024-02-12	2.660	2.770	2.660	2.730	2.260	753,212
2024-02-09	2.570	2.680	2.540	2.640	2.186	547,762
2024-02-08	2.550	2.590	2.530	2.550	2.111	397,446
2024-02-07	2.520	2.560	2.520	2.550	2.111	205,904
2024-02-06	2.500	2.530	2.480	2.530	2.095	121,246
2024-02-05	2.510	2.540	2.460	2.510	2.078	296,945
2024-02-02	2.440	2.510	2.430	2.510	2.078	459,270
2024-02-01	2.440	2.440	2.390	2.430	2.012	242,910
2024-01-31	2.400	2.440	2.380	2.440	2.020	277,522
2024-01-30	2.400	2.440	2.390	2.420	2.004	440,893
2024-01-29	2.430	2.430	2.370	2.410	1.995	408,580
2024-01-25	2.450	2.450	2.400	2.410	1.995	193,485
2024-01-24	2.460	2.460	2.400	2.430	2.012	230,865
2024-01-23	2.400	2.470	2.370	2.420	2.004	314,839
2024-01-22	2.380	2.470	2.380	2.420	2.004	432,651
2024-01-19	2.380	2.430	2.370	2.380	1.971	201,686
2024-01-18	2.390	2.390	2.330	2.350	1.946	125,206
2024-01-17	2.310	2.400	2.310	2.360	1.954	303,480
2024-01-16	2.350	2.350	2.280	2.320	1.921	684,649
2024-01-15	2.300	2.320	2.260	2.320	1.921	104,184
2024-01-12	2.340	2.340	2.280	2.280	1.888	139,073
2024-01-11	2.340	2.360	2.320	2.340	1.937	245,422
2024-01-10	2.320	2.360	2.280	2.320	1.921	323,206
2024-01-09	2.270	2.330	2.270	2.310	1.913	320,904
2024-01-08	2.350	2.350	2.230	2.240	1.855	513,330
2024-01-05	2.330	2.360	2.290	2.300	1.904	236,154
2024-01-04	2.380	2.380	2.260	2.350	1.946	515,479
2024-01-03	2.420	2.420	2.340	2.380	1.971	516,659
2024-01-02	2.440	2.450	2.415	2.440	2.020	206,202
2023-12-29	2.450	2.470	2.430	2.430	2.012	147,879
2023-12-28	2.410	2.460	2.410	2.440	2.020	160,442
2023-12-27	2.430	2.480	2.415	2.430	2.012	445,958
2023-12-22	2.440	2.440	2.390	2.430	2.012	161,401
2023-12-21	2.440	2.440	2.380	2.410	1.995	302,895
2023-12-20	2.440	2.460	2.380	2.460	2.037	426,682
2023-12-19	2.410	2.475	2.390	2.450	2.029	475,629
2023-12-18	2.400	2.410	2.370	2.410	1.995	277,508
2023-12-15	2.400	2.430	2.370	2.380	1.971	571,791

← NewerPage 12 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.