Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.450	2.450	2.400	2.400	1.987	393,356
2023-12-13	2.460	2.460	2.410	2.450	2.029	234,007
2023-12-12	2.450	2.470	2.410	2.430	2.012	304,765
2023-12-11	2.490	2.510	2.440	2.450	2.029	271,146
2023-12-08	2.440	2.515	2.400	2.480	2.053	451,223
2023-12-07	2.480	2.520	2.420	2.420	2.004	657,104
2023-12-06	2.480	2.530	2.480	2.500	2.070	194,907
2023-12-05	2.530	2.550	2.470	2.470	2.045	456,716
2023-12-04	2.470	2.600	2.470	2.540	2.103	510,287
2023-12-01	2.560	2.560	2.440	2.450	2.029	450,422
2023-11-30	2.520	2.560	2.460	2.560	2.120	501,677
2023-11-29	2.520	2.560	2.500	2.520	2.086	235,394
2023-11-28	2.500	2.540	2.500	2.520	2.086	139,422
2023-11-27	2.440	2.520	2.420	2.500	2.070	318,576
2023-11-24	2.470	2.480	2.430	2.430	2.012	137,489
2023-11-23	2.440	2.480	2.440	2.440	2.020	64,253
2023-11-22	2.510	2.510	2.410	2.440	2.020	203,910
2023-11-21	2.460	2.500	2.440	2.490	2.062	131,113
2023-11-20	2.490	2.510	2.440	2.480	2.053	194,104
2023-11-17	2.480	2.490	2.450	2.460	2.037	87,931
2023-11-16	2.520	2.520	2.460	2.510	2.078	543,826
2023-11-15	2.500	2.550	2.480	2.520	2.086	469,954
2023-11-14	2.380	2.475	2.370	2.420	2.004	189,294
2023-11-13	2.420	2.430	2.370	2.370	1.962	300,276
2023-11-10	2.480	2.500	2.390	2.400	1.987	334,367
2023-11-09	2.580	2.580	2.440	2.450	2.029	597,000
2023-11-08	2.470	2.590	2.470	2.590	2.144	521,298
2023-11-07	2.510	2.510	2.430	2.460	2.037	192,259
2023-11-06	2.420	2.530	2.420	2.510	2.078	515,614
2023-11-03	2.440	2.480	2.390	2.440	2.020	311,950
2023-11-02	2.460	2.500	2.420	2.430	2.012	357,719
2023-11-01	2.350	2.440	2.350	2.440	2.020	605,678
2023-10-31	2.280	2.360	2.260	2.350	1.946	450,023
2023-10-30	2.290	2.330	2.240	2.260	1.871	443,350
2023-10-27	2.260	2.340	2.230	2.310	1.913	341,201
2023-10-26	2.250	2.290	2.190	2.260	1.871	694,131
2023-10-25	2.200	2.290	2.170	2.280	1.888	1,284,134
2023-10-24	2.310	2.310	2.180	2.200	1.822	1,999,489
2023-10-23	2.550	2.570	2.330	2.360	1.954	978,666
2023-10-20	2.600	2.650	2.520	2.520	2.086	456,951
2023-10-19	2.740	2.770	2.650	2.670	2.211	318,659
2023-10-18	2.700	2.780	2.700	2.760	2.285	227,267
2023-10-17	2.710	2.750	2.660	2.710	2.244	571,954
2023-10-16	2.760	2.760	2.670	2.680	2.219	391,771
2023-10-13	2.780	2.800	2.730	2.740	2.269	646,173
2023-10-12	2.680	2.810	2.680	2.800	2.318	635,404
2023-10-11	2.660	2.740	2.640	2.730	2.260	386,627
2023-10-10	2.590	2.680	2.570	2.650	2.194	330,363
2023-10-09	2.580	2.600	2.540	2.570	2.128	242,539
2023-10-06	2.550	2.650	2.530	2.590	2.144	623,562
2023-10-05	2.550	2.580	2.510	2.560	2.120	242,894
2023-10-04	2.520	2.610	2.510	2.530	2.095	299,433
2023-10-03	2.610	2.610	2.550	2.560	2.120	261,844
2023-10-02	2.660	2.700	2.600	2.620	2.169	265,725
2023-09-29	2.700	2.720	2.660	2.660	2.202	174,330
2023-09-28	2.630	2.720	2.630	2.700	2.236	248,664
2023-09-27	2.720	2.730	2.640	2.640	2.186	384,154
2023-09-26	2.750	2.830	2.740	2.750	2.277	320,184
2023-09-25	2.680	2.780	2.630	2.750	2.277	680,300
2023-09-22	2.670	2.740	2.670	2.700	2.236	388,900

← NewerPage 13 of 22 · 1,265 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.