Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.250	2.290	2.220	2.220	1.802	166,002
2023-03-30	2.260	2.300	2.240	2.240	1.818	270,247
2023-03-29	2.270	2.270	2.220	2.230	1.810	160,226
2023-03-28	2.370	2.380	2.220	2.250	1.826	443,049
2023-03-27	2.350	2.440	2.330	2.330	1.891	783,940
2023-03-24	2.290	2.375	2.250	2.370	1.924	724,138
2023-03-23	2.140	2.300	2.100	2.290	1.859	808,336
2023-03-22	2.060	2.160	2.060	2.150	1.745	354,953
2023-03-21	2.150	2.180	2.020	2.030	1.648	626,764
2023-03-20	2.080	2.160	2.050	2.160	1.753	289,061
2023-03-17	2.100	2.130	2.060	2.090	1.696	216,927
2023-03-16	2.150	2.150	2.060	2.110	1.713	250,206
2023-03-15	2.110	2.180	2.065	2.180	1.769	462,448
2023-03-14	2.250	2.250	2.100	2.110	1.713	602,702
2023-03-13	2.250	2.270	2.190	2.250	1.826	410,051
2023-03-10	2.320	2.330	2.230	2.240	1.818	481,350
2023-03-09	2.290	2.380	2.260	2.320	1.883	524,383
2023-03-08	2.310	2.340	2.220	2.310	1.875	300,947
2023-03-07	2.490	2.490	2.310	2.320	1.883	600,254
2023-03-06	2.380	2.480	2.320	2.480	2.013	994,627
2023-03-03	2.290	2.400	2.275	2.350	1.891	851,537
2023-03-02	2.290	2.310	2.260	2.280	1.835	728,444
2023-03-01	2.320	2.330	2.280	2.300	1.851	185,488
2023-02-28	2.300	2.330	2.280	2.300	1.851	377,140
2023-02-27	2.320	2.350	2.230	2.300	1.851	633,728
2023-02-24	2.310	2.360	2.280	2.320	1.867	936,753
2023-02-23	2.260	2.335	2.230	2.330	1.875	794,884
2023-02-22	2.270	2.320	2.210	2.250	1.811	1,045,114
2023-02-21	2.190	2.370	2.170	2.320	1.867	3,053,444
2023-02-20	2.150	2.320	2.070	2.170	1.746	2,860,799
2023-02-17	2.040	2.040	1.995	2.040	1.642	299,028
2023-02-16	1.995	2.040	1.990	2.040	1.642	230,033
2023-02-15	2.000	2.090	1.985	1.985	1.597	531,131
2023-02-14	2.000	2.010	1.965	2.000	1.610	455,281
2023-02-13	2.030	2.030	1.955	2.000	1.610	181,939
2023-02-10	2.060	2.060	1.995	1.995	1.606	223,743
2023-02-09	2.140	2.170	2.050	2.050	1.650	503,309
2023-02-08	2.080	2.150	2.050	2.150	1.730	597,827
2023-02-07	2.040	2.080	2.030	2.050	1.650	659,688
2023-02-06	1.990	2.060	1.955	2.060	1.658	975,577
2023-02-03	1.900	1.985	1.900	1.985	1.597	460,941
2023-02-02	1.895	1.940	1.840	1.915	1.541	689,585
2023-02-01	1.800	1.910	1.800	1.845	1.485	579,281
2023-01-31	1.880	1.880	1.790	1.790	1.441	330,298
2023-01-30	1.855	1.910	1.815	1.895	1.525	413,002
2023-01-27	1.735	1.845	1.725	1.840	1.481	611,537
2023-01-25	1.700	1.740	1.690	1.715	1.380	614,326
2023-01-24	1.710	1.710	1.655	1.700	1.368	634,951
2023-01-23	1.690	1.725	1.665	1.680	1.352	263,726
2023-01-20	1.730	1.730	1.670	1.690	1.360	825,753
2023-01-19	1.700	1.745	1.680	1.720	1.384	615,565
2023-01-18	1.710	1.780	1.710	1.755	1.412	812,763
2023-01-17	1.770	1.793	1.710	1.730	1.392	1,207,592
2023-01-16	1.670	1.750	1.670	1.730	1.392	945,532
2023-01-13	1.660	1.685	1.645	1.655	1.332	241,006
2023-01-12	1.690	1.705	1.640	1.650	1.328	579,396
2023-01-11	1.610	1.720	1.610	1.680	1.352	745,716
2023-01-10	1.565	1.610	1.540	1.610	1.296	746,358
2023-01-09	1.570	1.570	1.495	1.545	1.243	499,902
2023-01-06	1.560	1.580	1.530	1.560	1.255	375,017

← NewerPage 16 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.