Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.720	2.790	2.690	2.740	2.224	587,895
2023-06-28	2.620	2.730	2.620	2.710	2.200	646,125
2023-06-27	2.520	2.620	2.480	2.620	2.127	646,675
2023-06-26	2.470	2.570	2.460	2.550	2.070	877,098
2023-06-23	2.610	2.610	2.460	2.470	2.005	588,885
2023-06-22	2.690	2.690	2.530	2.570	2.086	475,700
2023-06-21	2.690	2.765	2.620	2.640	2.143	538,300
2023-06-20	2.690	2.750	2.690	2.740	2.224	313,898
2023-06-19	2.770	2.780	2.700	2.720	2.208	416,970
2023-06-16	2.880	2.880	2.760	2.760	2.240	703,526
2023-06-15	2.850	2.910	2.850	2.880	2.338	177,568
2023-06-14	2.900	2.920	2.840	2.850	2.313	312,272
2023-06-13	2.850	2.930	2.800	2.920	2.370	629,123
2023-06-09	2.760	2.860	2.760	2.860	2.321	485,601
2023-06-08	2.900	2.900	2.750	2.760	2.240	702,633
2023-06-07	2.790	2.920	2.790	2.900	2.354	496,783
2023-06-06	2.790	2.835	2.760	2.820	2.289	295,504
2023-06-05	2.840	2.870	2.760	2.800	2.273	612,402
2023-06-02	2.680	2.800	2.670	2.800	2.273	634,394
2023-06-01	2.650	2.710	2.640	2.700	2.192	180,988
2023-05-31	2.700	2.770	2.670	2.700	2.192	621,515
2023-05-30	2.620	2.720	2.605	2.700	2.192	750,294
2023-05-29	2.560	2.630	2.560	2.600	2.110	502,420
2023-05-26	2.510	2.620	2.510	2.560	2.078	347,401
2023-05-25	2.610	2.610	2.510	2.530	2.054	1,068,975
2023-05-24	2.700	2.750	2.590	2.620	2.127	525,037
2023-05-23	2.730	2.750	2.670	2.730	2.216	349,895
2023-05-22	2.770	2.780	2.725	2.730	2.216	270,413
2023-05-19	2.840	2.845	2.770	2.780	2.256	336,867
2023-05-18	2.860	2.920	2.820	2.820	2.289	233,845
2023-05-17	2.850	2.880	2.800	2.850	2.313	463,120
2023-05-16	2.930	2.930	2.860	2.870	2.330	260,297
2023-05-15	2.830	2.930	2.760	2.930	2.378	508,950
2023-05-12	2.850	2.870	2.790	2.870	2.330	569,237
2023-05-11	2.850	2.900	2.820	2.900	2.354	351,758
2023-05-10	2.910	2.960	2.800	2.840	2.305	473,671
2023-05-09	2.980	2.980	2.890	2.910	2.362	665,218
2023-05-08	2.890	3.020	2.880	2.970	2.411	695,191
2023-05-05	2.890	2.920	2.830	2.890	2.346	790,048
2023-05-04	2.980	3.020	2.880	2.900	2.354	694,839
2023-05-03	2.980	3.040	2.920	2.990	2.427	671,155
2023-05-02	3.120	3.160	2.930	3.000	2.435	1,223,723
2023-05-01	3.040	3.170	3.040	3.100	2.516	1,465,531
2023-04-28	2.980	3.080	2.940	3.020	2.451	2,318,709
2023-04-27	2.850	2.980	2.780	2.950	2.394	3,148,134
2023-04-26	2.710	2.710	2.590	2.690	2.183	489,059
2023-04-24	2.690	2.750	2.645	2.740	2.224	654,246
2023-04-21	2.690	2.690	2.590	2.640	2.143	584,054
2023-04-20	2.710	2.710	2.620	2.630	2.135	709,056
2023-04-19	2.580	2.730	2.570	2.720	2.208	840,681
2023-04-18	2.540	2.630	2.530	2.590	2.102	587,756
2023-04-17	2.540	2.590	2.490	2.570	2.086	831,055
2023-04-14	2.460	2.580	2.450	2.500	2.029	1,003,350
2023-04-13	2.520	2.550	2.440	2.440	1.981	576,384
2023-04-12	2.360	2.530	2.360	2.520	2.045	1,208,191
2023-04-11	2.310	2.400	2.310	2.360	1.916	432,491
2023-04-06	2.260	2.310	2.250	2.280	1.851	566,379
2023-04-05	2.310	2.310	2.210	2.250	1.826	466,975
2023-04-04	2.300	2.330	2.250	2.250	1.826	344,946
2023-04-03	2.230	2.330	2.230	2.290	1.859	410,632

← NewerPage 15 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.