Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.480	1.555	1.480	1.540	1.239	453,246
2023-01-04	1.335	1.470	1.335	1.460	1.175	516,903
2023-01-03	1.345	1.355	1.310	1.325	1.066	211,346
2022-12-30	1.340	1.345	1.320	1.340	1.078	305,683
2022-12-29	1.340	1.340	1.315	1.315	1.058	110,730
2022-12-28	1.350	1.360	1.340	1.350	1.086	271,675
2022-12-23	1.370	1.390	1.340	1.350	1.086	564,174
2022-12-22	1.330	1.380	1.310	1.380	1.111	321,791
2022-12-21	1.315	1.345	1.300	1.310	1.054	604,988
2022-12-20	1.395	1.395	1.310	1.310	1.054	852,296
2022-12-19	1.420	1.430	1.370	1.390	1.119	257,314
2022-12-16	1.350	1.435	1.340	1.420	1.143	705,242
2022-12-15	1.375	1.375	1.345	1.350	1.086	607,911
2022-12-14	1.390	1.410	1.370	1.370	1.103	1,051,459
2022-12-13	1.400	1.410	1.375	1.385	1.115	560,104
2022-12-12	1.405	1.435	1.375	1.405	1.131	1,014,169
2022-12-09	1.450	1.450	1.400	1.420	1.143	341,289
2022-12-08	1.450	1.455	1.410	1.440	1.159	148,752
2022-12-07	1.520	1.530	1.440	1.450	1.167	705,984
2022-12-06	1.530	1.560	1.500	1.510	1.215	450,068
2022-12-05	1.590	1.590	1.530	1.540	1.239	350,631
2022-12-02	1.600	1.610	1.570	1.580	1.272	433,858
2022-12-01	1.620	1.620	1.570	1.600	1.288	251,085
2022-11-30	1.595	1.625	1.545	1.565	1.259	1,250,562
2022-11-29	1.500	1.515	1.470	1.490	1.199	228,045
2022-11-28	1.545	1.560	1.455	1.500	1.207	651,734
2022-11-25	1.550	1.555	1.525	1.530	1.231	352,890
2022-11-24	1.570	1.575	1.535	1.550	1.247	301,343
2022-11-23	1.590	1.610	1.560	1.565	1.259	342,763
2022-11-22	1.600	1.610	1.570	1.580	1.272	355,458
2022-11-21	1.675	1.675	1.595	1.600	1.288	272,930
2022-11-18	1.665	1.680	1.625	1.640	1.320	409,188
2022-11-17	1.650	1.670	1.635	1.640	1.320	280,862
2022-11-16	1.670	1.700	1.650	1.650	1.328	108,802
2022-11-15	1.710	1.710	1.650	1.680	1.352	197,114
2022-11-14	1.720	1.720	1.685	1.700	1.368	146,107
2022-11-11	1.750	1.755	1.680	1.700	1.368	917,621
2022-11-10	1.740	1.760	1.680	1.725	1.388	620,534
2022-11-09	1.790	1.850	1.710	1.735	1.396	1,950,504
2022-11-08	1.990	1.990	1.935	1.960	1.577	72,466
2022-11-07	1.945	1.990	1.940	1.950	1.569	93,511
2022-11-04	1.955	1.960	1.945	1.945	1.565	21,552
2022-11-03	1.965	1.983	1.930	1.955	1.573	139,689
2022-11-02	2.030	2.030	1.960	1.960	1.577	107,762
2022-11-01	2.040	2.040	1.985	2.000	1.610	38,926
2022-10-31	2.000	2.040	2.000	2.040	1.642	65,599
2022-10-28	2.000	2.020	1.985	1.985	1.597	12,114
2022-10-27	2.000	2.000	1.980	2.000	1.610	87,345
2022-10-26	1.995	2.000	1.975	2.000	1.610	109,024
2022-10-25	1.975	1.995	1.975	1.990	1.602	26,023
2022-10-24	1.985	2.010	1.975	1.975	1.589	94,093
2022-10-21	1.980	2.000	1.980	1.980	1.593	20,424
2022-10-20	2.000	2.000	1.960	1.980	1.593	149,091
2022-10-19	2.040	2.070	2.000	2.000	1.610	187,391
2022-10-18	2.040	2.050	2.000	2.010	1.618	94,620
2022-10-17	2.000	2.030	1.995	2.030	1.634	41,725
2022-10-14	1.985	2.050	1.985	2.000	1.610	88,343
2022-10-13	1.990	2.025	1.970	2.020	1.626	61,655
2022-10-12	2.020	2.020	1.985	1.990	1.602	32,043
2022-10-11	2.040	2.040	1.985	2.000	1.610	86,087

← NewerPage 17 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.