Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.770	2.870	2.740	2.740	2.101	673,828
2022-04-20	2.740	2.790	2.730	2.750	2.109	322,244
2022-04-19	2.700	2.800	2.700	2.740	2.101	498,254
2022-04-14	2.700	2.750	2.640	2.700	2.070	673,877
2022-04-13	2.640	2.650	2.580	2.620	2.009	367,888
2022-04-12	2.430	2.650	2.415	2.650	2.032	1,261,743
2022-04-11	2.410	2.440	2.400	2.420	1.856	140,574
2022-04-08	2.430	2.450	2.400	2.400	1.840	139,206
2022-04-07	2.480	2.480	2.410	2.440	1.871	169,744
2022-04-06	2.410	2.515	2.390	2.500	1.917	329,108
2022-04-05	2.400	2.490	2.400	2.450	1.879	353,081
2022-04-04	2.380	2.430	2.350	2.380	1.825	399,550
2022-04-01	2.390	2.400	2.340	2.350	1.802	106,220
2022-03-31	2.400	2.410	2.340	2.380	1.825	237,595
2022-03-30	2.470	2.520	2.390	2.420	1.856	535,435
2022-03-29	2.400	2.460	2.400	2.440	1.871	83,286
2022-03-28	2.470	2.470	2.380	2.390	1.833	178,086
2022-03-25	2.520	2.540	2.450	2.470	1.894	323,715
2022-03-24	2.360	2.550	2.360	2.540	1.948	1,125,399
2022-03-23	2.340	2.440	2.340	2.400	1.840	288,009
2022-03-22	2.400	2.410	2.330	2.340	1.794	214,467
2022-03-21	2.380	2.400	2.350	2.380	1.825	171,338
2022-03-18	2.400	2.430	2.370	2.370	1.817	119,590
2022-03-17	2.430	2.500	2.400	2.400	1.840	436,080
2022-03-16	2.410	2.490	2.380	2.400	1.840	606,440
2022-03-15	2.330	2.350	2.290	2.320	1.779	185,023
2022-03-14	2.350	2.420	2.340	2.360	1.810	200,083
2022-03-11	2.360	2.370	2.330	2.360	1.810	173,035
2022-03-10	2.270	2.470	2.270	2.360	1.810	1,130,277
2022-03-09	2.120	2.230	2.120	2.220	1.702	274,340
2022-03-08	2.110	2.160	2.050	2.160	1.656	504,757
2022-03-07	2.170	2.170	2.080	2.140	1.641	511,028
2022-03-04	2.200	2.210	2.100	2.170	1.664	563,974
2022-03-03	2.200	2.290	2.200	2.210	1.695	317,054
2022-03-02	2.190	2.190	2.120	2.160	1.656	367,069
2022-03-01	2.200	2.300	2.180	2.230	1.710	659,352
2022-02-28	2.270	2.280	2.130	2.200	1.687	631,222
2022-02-25	2.200	2.270	2.200	2.220	1.702	336,827
2022-02-24	2.280	2.290	2.180	2.180	1.672	458,579
2022-02-23	2.300	2.380	2.280	2.320	1.779	462,000
2022-02-22	2.440	2.440	2.310	2.330	1.787	365,046
2022-02-21	2.530	2.540	2.370	2.440	1.871	526,771
2022-02-18	2.470	2.540	2.450	2.540	1.948	433,039
2022-02-17	2.530	2.570	2.490	2.500	1.917	225,834
2022-02-16	2.480	2.570	2.470	2.570	1.971	289,422
2022-02-15	2.420	2.460	2.390	2.400	1.840	110,758
2022-02-14	2.560	2.560	2.420	2.420	1.856	199,938
2022-02-11	2.550	2.560	2.490	2.540	1.948	260,824
2022-02-10	2.630	2.645	2.560	2.570	1.971	209,690
2022-02-09	2.650	2.690	2.560	2.590	1.986	639,064
2022-02-08	2.700	2.750	2.580	2.650	2.032	836,135
2022-02-07	2.330	2.610	2.330	2.560	1.963	1,034,063
2022-02-04	2.250	2.320	2.250	2.300	1.764	80,490
2022-02-03	2.390	2.390	2.220	2.300	1.764	387,545
2022-02-02	2.380	2.440	2.360	2.400	1.840	173,195
2022-02-01	2.320	2.370	2.315	2.370	1.817	246,758
2022-01-31	2.190	2.360	2.160	2.320	1.779	356,057
2022-01-28	2.120	2.230	2.080	2.190	1.679	209,932
2022-01-27	2.170	2.280	2.070	2.130	1.633	370,147
2022-01-25	2.180	2.240	2.150	2.150	1.649	415,534

← NewerPage 20 of 22 · 1,270 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.