Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.670	2.770	2.620	2.720	2.252	611,055
2023-09-20	2.770	2.790	2.690	2.700	2.236	416,507
2023-09-19	2.830	2.860	2.740	2.790	2.310	446,511
2023-09-18	2.930	2.940	2.800	2.830	2.343	411,151
2023-09-15	2.940	3.020	2.930	2.940	2.434	478,316
2023-09-14	2.930	2.950	2.870	2.910	2.409	528,290
2023-09-13	3.010	3.030	2.910	2.910	2.409	617,760
2023-09-12	2.980	3.130	2.950	3.020	2.500	770,116
2023-09-11	3.040	3.040	2.930	2.990	2.476	373,405
2023-09-08	2.940	3.090	2.940	3.000	2.484	648,338
2023-09-07	3.050	3.050	2.940	2.980	2.467	497,412
2023-09-06	3.060	3.090	3.000	3.050	2.476	485,382
2023-09-05	3.180	3.180	3.010	3.060	2.484	490,670
2023-09-04	3.250	3.280	3.160	3.180	2.581	372,700
2023-09-01	3.200	3.240	3.180	3.200	2.597	456,987
2023-08-31	3.220	3.250	3.160	3.200	2.597	406,198
2023-08-30	3.200	3.240	3.150	3.210	2.606	517,339
2023-08-29	3.200	3.290	3.160	3.200	2.597	798,679
2023-08-28	3.180	3.290	3.110	3.180	2.581	1,919,173
2023-08-25	3.050	3.080	2.990	3.000	2.435	351,734
2023-08-24	3.050	3.080	2.980	3.080	2.500	422,017
2023-08-23	3.000	3.040	2.980	3.000	2.435	339,238
2023-08-22	2.970	3.030	2.970	3.000	2.435	370,267
2023-08-21	3.060	3.090	2.960	2.970	2.411	589,156
2023-08-18	2.940	3.080	2.930	3.080	2.500	738,227
2023-08-17	2.900	3.020	2.880	2.990	2.427	531,947
2023-08-16	2.940	2.960	2.890	2.900	2.354	269,435
2023-08-15	2.890	2.960	2.850	2.950	2.394	565,492
2023-08-14	2.940	3.100	2.890	2.900	2.354	1,677,927
2023-08-11	2.760	2.840	2.740	2.800	2.273	265,834
2023-08-10	2.720	2.840	2.700	2.790	2.265	450,324
2023-08-09	2.760	2.760	2.700	2.700	2.192	240,402
2023-08-08	2.760	2.780	2.700	2.730	2.216	318,863
2023-08-07	2.840	2.840	2.710	2.750	2.232	677,499
2023-08-04	2.920	2.960	2.830	2.830	2.297	857,683
2023-08-03	2.890	2.950	2.880	2.900	2.354	304,015
2023-08-02	3.000	3.120	2.900	2.940	2.386	1,316,494
2023-08-01	2.890	2.910	2.820	2.900	2.354	310,233
2023-07-31	2.900	2.910	2.860	2.860	2.321	207,168
2023-07-28	2.910	2.930	2.820	2.850	2.313	753,884
2023-07-27	2.840	3.000	2.840	2.930	2.378	799,044
2023-07-26	2.890	2.930	2.840	2.840	2.305	938,416
2023-07-25	3.000	3.010	2.870	2.890	2.346	648,204
2023-07-24	2.830	3.020	2.790	3.010	2.443	1,354,761
2023-07-21	2.740	2.890	2.690	2.830	2.297	785,277
2023-07-20	2.630	2.800	2.610	2.790	2.265	1,899,763
2023-07-19	2.590	2.640	2.550	2.550	2.070	444,360
2023-07-18	2.490	2.580	2.490	2.550	2.070	588,632
2023-07-17	2.520	2.560	2.460	2.490	2.021	357,778
2023-07-14	2.530	2.560	2.490	2.520	2.045	599,704
2023-07-13	2.600	2.600	2.500	2.540	2.062	786,130
2023-07-12	2.630	2.660	2.520	2.540	2.062	646,034
2023-07-11	2.520	2.660	2.520	2.630	2.135	520,260
2023-07-10	2.530	2.575	2.520	2.520	2.045	224,806
2023-07-07	2.560	2.600	2.510	2.520	2.045	472,022
2023-07-06	2.640	2.640	2.550	2.630	2.135	404,361
2023-07-05	2.650	2.650	2.570	2.590	2.102	296,188
2023-07-04	2.600	2.650	2.580	2.630	2.135	287,640
2023-07-03	2.690	2.720	2.610	2.610	2.119	385,418
2023-06-30	2.720	2.760	2.690	2.710	2.200	241,457

← NewerPage 14 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.