Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.170	2.220	2.100	2.200	1.687	492,756
2022-01-21	2.280	2.310	2.200	2.240	1.718	361,096
2022-01-20	2.340	2.350	2.270	2.300	1.764	264,402
2022-01-19	2.330	2.350	2.310	2.340	1.794	131,183
2022-01-18	2.380	2.380	2.310	2.320	1.779	92,194
2022-01-17	2.300	2.390	2.285	2.380	1.825	233,029
2022-01-14	2.310	2.330	2.260	2.280	1.748	319,818
2022-01-13	2.400	2.400	2.310	2.330	1.787	203,710
2022-01-12	2.450	2.450	2.390	2.390	1.833	140,009
2022-01-11	2.400	2.450	2.400	2.430	1.863	406,215
2022-01-10	2.380	2.440	2.300	2.400	1.840	331,402
2022-01-07	2.430	2.500	2.360	2.380	1.825	287,659
2022-01-06	2.440	2.520	2.400	2.450	1.879	235,301
2022-01-05	2.550	2.580	2.460	2.500	1.917	414,692
2022-01-04	2.510	2.590	2.500	2.550	1.955	659,848
2021-12-31	2.520	2.520	2.445	2.510	1.925	307,001
2021-12-30	2.530	2.540	2.485	2.520	1.932	209,616
2021-12-29	2.460	2.540	2.430	2.520	1.932	332,451
2021-12-24	2.420	2.490	2.420	2.440	1.871	156,893
2021-12-23	2.370	2.470	2.370	2.450	1.879	676,097
2021-12-22	2.390	2.400	2.350	2.360	1.810	202,166
2021-12-21	2.250	2.360	2.210	2.330	1.787	328,665
2021-12-20	2.260	2.300	2.230	2.270	1.741	631,169
2021-12-17	2.450	2.450	2.300	2.300	1.764	1,239,300
2021-12-16	2.550	2.590	2.470	2.470	1.894	985,659
2021-12-15	2.350	2.660	2.350	2.660	2.040	3,162,514
2021-12-14	2.320	2.320	2.230	2.290	1.756	416,420
2021-12-13	2.330	2.340	2.300	2.340	1.794	212,168
2021-12-10	2.280	2.310	2.210	2.300	1.764	261,244
2021-12-09	2.280	2.290	2.260	2.270	1.741	200,455
2021-12-08	2.400	2.480	2.260	2.270	1.741	439,182
2021-12-07	2.250	2.360	2.250	2.350	1.802	422,403
2021-12-06	2.180	2.230	2.110	2.130	1.633	558,388
2021-12-03	2.200	2.220	2.090	2.150	1.649	521,269
2021-12-02	2.120	2.140	2.070	2.120	1.626	637,225
2021-12-01	2.150	2.180	2.100	2.150	1.649	578,762
2021-11-30	2.060	2.230	2.020	2.230	1.710	1,063,031
2021-11-29	2.000	2.060	1.980	1.995	1.530	1,700,767
2021-11-26	2.180	2.180	2.030	2.080	1.595	1,420,899
2021-11-25	2.220	2.220	2.130	2.190	1.679	539,173
2021-11-24	2.220	2.290	2.210	2.210	1.695	441,283
2021-11-23	2.250	2.320	2.240	2.260	1.733	559,951
2021-11-22	2.360	2.370	2.200	2.250	1.725	1,487,421
2021-11-19	2.470	2.500	2.390	2.390	1.833	402,177
2021-11-18	2.530	2.540	2.450	2.500	1.917	550,327
2021-11-17	2.650	2.655	2.450	2.540	1.948	644,384
2021-11-16	2.710	2.720	2.620	2.620	2.009	468,823
2021-11-15	2.720	2.750	2.710	2.710	2.078	162,436
2021-11-12	2.740	2.740	2.700	2.720	2.086	216,033
2021-11-11	2.720	2.740	2.700	2.740	2.101	347,306
2021-11-10	2.790	2.790	2.700	2.720	2.086	479,306
2021-11-09	2.860	2.880	2.760	2.810	2.155	427,239
2021-11-08	2.760	2.870	2.760	2.860	2.193	822,318
2021-11-05	2.700	2.730	2.700	2.710	2.078	279,706
2021-11-04	2.750	2.750	2.700	2.710	2.078	257,767
2021-11-03	2.800	2.800	2.730	2.750	2.109	223,019
2021-11-02	2.850	2.850	2.750	2.760	2.116	334,818
2021-11-01	2.740	2.870	2.740	2.820	2.162	692,773
2021-10-29	2.740	2.790	2.720	2.720	2.086	240,304
2021-10-28	2.720	2.760	2.690	2.730	2.093	276,602

← NewerPage 21 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.