Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.040	2.040	1.985	2.000	1.610	86,087
2022-10-10	2.020	2.040	1.980	2.010	1.618	117,150
2022-10-07	2.000	2.060	1.983	2.040	1.642	106,580
2022-10-06	2.000	2.000	1.940	1.980	1.593	58,542
2022-10-05	1.930	2.030	1.920	1.965	1.581	132,100
2022-10-04	1.860	1.925	1.855	1.890	1.521	63,751
2022-10-03	1.880	1.900	1.850	1.850	1.489	27,584
2022-09-30	1.930	1.930	1.865	1.885	1.517	24,018
2022-09-29	1.880	1.940	1.880	1.893	1.523	163,023
2022-09-28	1.930	1.930	1.830	1.850	1.489	377,860
2022-09-27	2.050	2.050	1.920	1.930	1.553	130,300
2022-09-26	2.000	2.050	1.955	2.000	1.610	153,277
2022-09-23	2.100	2.100	2.020	2.030	1.634	109,578
2022-09-21	2.060	2.100	2.060	2.100	1.690	6,542
2022-09-20	2.050	2.110	2.050	2.080	1.674	44,779
2022-09-19	2.110	2.110	2.050	2.050	1.650	100,193
2022-09-16	2.100	2.130	2.100	2.120	1.706	45,070
2022-09-15	2.150	2.150	2.100	2.120	1.706	34,786
2022-09-14	2.110	2.150	2.070	2.150	1.730	103,821
2022-09-13	2.160	2.190	2.110	2.150	1.730	91,500
2022-09-12	2.190	2.220	2.150	2.190	1.762	191,886
2022-09-09	2.200	2.225	2.150	2.190	1.762	274,110
2022-09-08	2.150	2.190	2.110	2.190	1.762	97,809
2022-09-07	2.060	2.150	2.020	2.150	1.730	515,996
2022-09-06	2.050	2.080	2.020	2.060	1.658	110,278
2022-09-05	1.990	2.040	1.990	2.030	1.634	78,432
2022-09-02	2.070	2.090	1.990	1.990	1.602	297,990
2022-09-01	2.070	2.130	2.020	2.120	1.626	381,270
2022-08-31	2.020	2.100	1.960	2.060	1.580	587,176
2022-08-30	2.040	2.080	2.000	2.050	1.572	350,388
2022-08-29	1.920	1.940	1.898	1.940	1.488	155,373
2022-08-26	1.940	1.985	1.940	1.985	1.522	166,900
2022-08-25	1.900	1.955	1.900	1.920	1.472	86,329
2022-08-24	1.900	1.900	1.873	1.900	1.457	32,236
2022-08-23	1.890	1.900	1.880	1.880	1.442	108,363
2022-08-22	1.960	1.960	1.890	1.905	1.461	74,520
2022-08-19	1.910	1.960	1.910	1.960	1.503	105,656
2022-08-18	1.980	1.980	1.880	1.890	1.449	244,980
2022-08-17	2.050	2.050	1.980	1.990	1.526	61,680
2022-08-16	2.030	2.090	2.000	2.020	1.549	85,629
2022-08-15	2.040	2.110	2.030	2.030	1.557	220,695
2022-08-12	2.030	2.040	1.990	2.040	1.564	27,048
2022-08-11	1.895	2.040	1.895	2.000	1.534	205,035
2022-08-10	1.900	1.900	1.870	1.870	1.434	7,662
2022-08-09	1.880	1.915	1.860	1.880	1.442	52,796
2022-08-08	1.900	1.900	1.855	1.860	1.426	42,572
2022-08-05	1.845	1.920	1.840	1.900	1.457	39,220
2022-08-04	1.865	1.880	1.835	1.845	1.415	57,703
2022-08-03	1.835	1.855	1.800	1.845	1.415	115,901
2022-08-02	1.855	1.870	1.830	1.870	1.434	23,178
2022-08-01	1.925	1.925	1.850	1.855	1.422	179,905
2022-07-29	1.830	1.930	1.830	1.925	1.476	222,586
2022-07-28	1.710	1.820	1.710	1.800	1.380	669,237
2022-07-27	1.675	1.690	1.655	1.685	1.292	34,200
2022-07-26	1.710	1.710	1.660	1.680	1.288	64,859
2022-07-25	1.680	1.735	1.680	1.705	1.307	117,835
2022-07-22	1.730	1.730	1.665	1.670	1.281	112,557
2022-07-21	1.735	1.750	1.710	1.730	1.327	160,886
2022-07-20	1.715	1.750	1.710	1.735	1.330	74,721
2022-07-19	1.680	1.710	1.650	1.700	1.304	128,780

← NewerPage 18 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.