Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.460	1.475	1.445	1.450	1.404	84,022
2026-04-30	1.445	1.500	1.440	1.450	1.404	115,547
2026-04-29	1.445	1.470	1.435	1.435	1.390	77,051
2026-04-28	1.470	1.490	1.445	1.445	1.399	113,934
2026-04-27	1.500	1.500	1.470	1.475	1.429	70,086
2026-04-24	1.520	1.520	1.480	1.505	1.458	139,281
2026-04-23	1.520	1.535	1.500	1.515	1.467	88,228
2026-04-22	1.560	1.560	1.525	1.530	1.482	107,769
2026-04-21	1.545	1.550	1.525	1.530	1.482	30,647
2026-04-20	1.550	1.560	1.520	1.555	1.506	173,507
2026-04-17	1.550	1.570	1.535	1.535	1.487	93,838
2026-04-16	1.545	1.575	1.535	1.550	1.501	135,757
2026-04-15	1.525	1.550	1.520	1.535	1.487	224,103
2026-04-14	1.560	1.595	1.515	1.515	1.467	243,616
2026-04-13	1.595	1.600	1.545	1.560	1.511	180,587
2026-04-10	1.590	1.600	1.580	1.600	1.550	105,708
2026-04-09	1.625	1.630	1.590	1.605	1.554	315,244
2026-04-08	1.520	1.620	1.520	1.610	1.559	526,892
2026-04-07	1.490	1.535	1.460	1.525	1.477	184,376
2026-04-02	1.535	1.535	1.455	1.470	1.424	214,821
2026-04-01	1.460	1.530	1.460	1.515	1.467	378,611
2026-03-31	1.400	1.445	1.390	1.440	1.395	110,220
2026-03-30	1.415	1.418	1.375	1.410	1.366	262,959
2026-03-27	1.460	1.460	1.415	1.415	1.370	147,540
2026-03-26	1.455	1.470	1.430	1.450	1.404	237,087
2026-03-25	1.415	1.490	1.415	1.445	1.399	252,699
2026-03-24	1.405	1.430	1.395	1.415	1.370	351,577
2026-03-23	1.400	1.400	1.340	1.360	1.317	1,781,226
2026-03-20	1.440	1.450	1.405	1.415	1.370	630,899
2026-03-19	1.485	1.485	1.420	1.440	1.395	227,584
2026-03-18	1.495	1.495	1.465	1.470	1.424	572,909
2026-03-17	1.495	1.495	1.460	1.465	1.419	97,163
2026-03-16	1.450	1.495	1.440	1.475	1.429	365,575
2026-03-13	1.518	1.520	1.455	1.460	1.414	508,393
2026-03-12	1.555	1.555	1.500	1.505	1.458	432,940
2026-03-11	1.590	1.590	1.560	1.560	1.511	220,294
2026-03-10	1.570	1.620	1.570	1.575	1.525	241,732
2026-03-09	1.615	1.615	1.565	1.565	1.516	378,990
2026-03-06	1.640	1.665	1.615	1.615	1.564	335,524
2026-03-05	1.660	1.675	1.630	1.640	1.588	427,837
2026-03-04	1.655	1.665	1.620	1.620	1.569	236,012
2026-03-03	1.730	1.730	1.680	1.680	1.627	370,260
2026-03-02	1.695	1.755	1.615	1.715	1.661	986,455
2026-02-27	1.780	1.830	1.765	1.795	1.690	269,770
2026-02-26	1.700	1.850	1.650	1.790	1.685	721,066
2026-02-25	1.860	1.900	1.710	1.735	1.634	523,745
2026-02-24	1.840	1.840	1.785	1.800	1.695	220,270
2026-02-23	1.850	1.855	1.825	1.840	1.732	157,710
2026-02-20	1.890	1.890	1.840	1.850	1.742	100,212
2026-02-19	1.870	1.905	1.860	1.880	1.770	121,254
2026-02-18	1.805	1.860	1.805	1.850	1.742	134,430
2026-02-17	1.820	1.820	1.795	1.805	1.699	53,616
2026-02-16	1.805	1.825	1.795	1.805	1.699	236,195
2026-02-13	1.880	1.880	1.790	1.805	1.699	660,885
2026-02-12	1.925	1.935	1.885	1.895	1.784	108,591
2026-02-11	1.975	1.975	1.920	1.920	1.808	173,731
2026-02-10	2.000	2.000	1.960	1.960	1.845	114,158
2026-02-09	1.980	1.995	1.925	1.940	1.827	463,458
2026-02-06	2.000	2.020	1.848	1.915	1.803	1,263,408
2026-02-05	2.030	2.030	1.945	2.000	1.883	445,080

← NewerPage 3 of 22 · 1,268 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.