Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.475	1.525	1.475	1.505	1.458	199,179
2026-07-24	1.470	1.470	1.455	1.460	1.414	63,551
2026-07-23	1.495	1.510	1.465	1.480	1.433	100,448
2026-07-22	1.480	1.495	1.470	1.485	1.438	105,213
2026-07-21	1.460	1.495	1.455	1.480	1.433	48,343
2026-07-20	1.470	1.505	1.460	1.460	1.414	242,717
2026-07-17	1.495	1.520	1.440	1.460	1.414	452,056
2026-07-16	1.465	1.520	1.465	1.505	1.458	197,403
2026-07-15	1.475	1.485	1.460	1.470	1.424	95,675
2026-07-14	1.490	1.490	1.455	1.465	1.419	260,527
2026-07-13	1.525	1.525	1.480	1.485	1.438	117,229
2026-07-10	1.520	1.525	1.500	1.515	1.467	33,430
2026-07-09	1.525	1.540	1.490	1.510	1.462	77,991
2026-07-08	1.535	1.535	1.500	1.510	1.462	87,956
2026-07-07	1.540	1.548	1.535	1.535	1.487	100,950
2026-07-06	1.510	1.535	1.510	1.525	1.477	80,935
2026-07-03	1.510	1.510	1.495	1.510	1.462	44,130
2026-07-02	1.485	1.525	1.480	1.500	1.453	149,261
2026-07-01	1.430	1.490	1.430	1.485	1.438	112,836
2026-06-30	1.445	1.445	1.415	1.415	1.370	114,461
2026-06-29	1.435	1.450	1.430	1.435	1.390	144,002
2026-06-26	1.445	1.455	1.440	1.440	1.395	252,967
2026-06-25	1.475	1.490	1.440	1.445	1.399	223,641
2026-06-24	1.500	1.500	1.465	1.465	1.419	128,619
2026-06-23	1.505	1.540	1.475	1.480	1.433	192,968
2026-06-22	1.510	1.530	1.500	1.500	1.453	194,140
2026-06-19	1.500	1.520	1.500	1.505	1.458	61,531
2026-06-18	1.500	1.555	1.500	1.500	1.453	196,377
2026-06-17	1.500	1.530	1.460	1.495	1.448	317,275
2026-06-16	1.535	1.535	1.500	1.505	1.458	110,899
2026-06-15	1.465	1.550	1.465	1.540	1.491	445,476
2026-06-12	1.405	1.465	1.405	1.435	1.390	240,475
2026-06-11	1.390	1.420	1.380	1.390	1.346	257,234
2026-06-10	1.360	1.400	1.353	1.390	1.346	121,811
2026-06-09	1.390	1.390	1.340	1.355	1.312	392,462
2026-06-05	1.400	1.400	1.370	1.380	1.337	177,080
2026-06-04	1.390	1.400	1.370	1.400	1.356	107,663
2026-06-03	1.400	1.420	1.385	1.385	1.341	279,735
2026-06-02	1.400	1.415	1.395	1.415	1.370	138,065
2026-06-01	1.420	1.420	1.400	1.405	1.361	42,505
2026-05-29	1.420	1.450	1.420	1.420	1.375	48,808
2026-05-28	1.420	1.430	1.405	1.420	1.375	123,768
2026-05-27	1.450	1.450	1.420	1.425	1.380	44,820
2026-05-26	1.445	1.450	1.420	1.435	1.390	66,624
2026-05-25	1.430	1.450	1.425	1.450	1.404	84,948
2026-05-22	1.420	1.430	1.420	1.430	1.385	19,956
2026-05-21	1.423	1.435	1.415	1.420	1.375	23,884
2026-05-20	1.415	1.420	1.400	1.400	1.356	91,046
2026-05-19	1.400	1.430	1.400	1.415	1.370	91,306
2026-05-18	1.450	1.450	1.400	1.400	1.356	480,943
2026-05-15	1.440	1.455	1.420	1.420	1.375	231,132
2026-05-14	1.445	1.445	1.415	1.435	1.390	184,363
2026-05-13	1.440	1.455	1.425	1.445	1.399	342,671
2026-05-12	1.460	1.480	1.420	1.440	1.395	195,882
2026-05-11	1.470	1.480	1.435	1.435	1.390	235,657
2026-05-08	1.510	1.510	1.470	1.470	1.424	95,869
2026-05-07	1.495	1.520	1.495	1.505	1.458	106,891
2026-05-06	1.460	1.510	1.460	1.480	1.433	60,975
2026-05-05	1.480	1.490	1.450	1.455	1.409	82,731
2026-05-04	1.460	1.505	1.450	1.470	1.424	221,586

← NewerPage 2 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.