Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.060	2.070	2.030	2.040	1.921	226,799
2026-02-03	2.050	2.100	2.050	2.070	1.949	486,064
2026-02-02	2.040	2.070	2.010	2.040	1.921	492,416
2026-01-30	1.960	2.050	1.960	2.030	1.911	497,574
2026-01-29	1.975	1.995	1.955	1.980	1.864	378,295
2026-01-28	1.990	1.990	1.955	1.980	1.864	218,215
2026-01-27	1.960	1.990	1.950	1.980	1.864	261,591
2026-01-23	1.900	1.960	1.900	1.950	1.836	350,037
2026-01-22	1.870	1.915	1.870	1.915	1.803	213,508
2026-01-21	1.870	1.880	1.860	1.870	1.761	100,374
2026-01-20	1.830	1.875	1.830	1.870	1.761	189,348
2026-01-19	1.870	1.870	1.825	1.830	1.723	210,560
2026-01-16	1.860	1.880	1.860	1.870	1.761	73,614
2026-01-15	1.860	1.870	1.850	1.860	1.751	138,238
2026-01-14	1.885	1.890	1.860	1.860	1.751	63,902
2026-01-13	1.880	1.890	1.865	1.890	1.779	143,002
2026-01-12	1.860	1.880	1.855	1.865	1.756	98,547
2026-01-09	1.860	1.890	1.850	1.870	1.761	82,514
2026-01-08	1.870	1.900	1.860	1.860	1.751	161,267
2026-01-07	1.860	1.880	1.860	1.875	1.765	53,708
2026-01-06	1.860	1.875	1.855	1.860	1.751	47,933
2026-01-05	1.885	1.885	1.830	1.830	1.723	93,341
2026-01-02	1.895	1.895	1.848	1.890	1.779	22,832
2025-12-31	1.820	1.900	1.820	1.825	1.718	58,488
2025-12-30	1.820	1.865	1.815	1.815	1.709	76,794
2025-12-29	1.865	1.865	1.805	1.825	1.718	98,797
2025-12-24	1.840	1.870	1.828	1.870	1.761	52,152
2025-12-23	1.855	1.865	1.825	1.845	1.737	232,747
2025-12-22	1.885	1.895	1.855	1.870	1.761	51,452
2025-12-19	1.855	1.900	1.855	1.895	1.784	141,808
2025-12-18	1.860	1.895	1.853	1.855	1.746	70,875
2025-12-17	1.850	1.895	1.850	1.880	1.770	204,133
2025-12-16	1.815	1.845	1.800	1.840	1.732	413,418
2025-12-15	1.795	1.820	1.785	1.820	1.714	81,017
2025-12-12	1.780	1.795	1.778	1.790	1.685	83,581
2025-12-11	1.750	1.795	1.750	1.785	1.681	178,209
2025-12-10	1.745	1.755	1.730	1.750	1.648	74,561
2025-12-09	1.725	1.745	1.708	1.745	1.643	259,506
2025-12-08	1.765	1.765	1.725	1.725	1.624	227,557
2025-12-05	1.740	1.765	1.725	1.750	1.648	190,778
2025-12-04	1.770	1.775	1.730	1.740	1.638	114,945
2025-12-03	1.760	1.768	1.740	1.750	1.648	394,382
2025-12-02	1.760	1.780	1.760	1.760	1.657	82,392
2025-12-01	1.785	1.785	1.755	1.770	1.666	150,683
2025-11-28	1.765	1.790	1.755	1.780	1.676	156,750
2025-11-27	1.770	1.770	1.755	1.760	1.657	237,062
2025-11-26	1.775	1.795	1.770	1.770	1.666	350,539
2025-11-25	1.783	1.783	1.760	1.760	1.657	130,284
2025-11-24	1.760	1.785	1.760	1.765	1.662	109,184
2025-11-21	1.810	1.810	1.745	1.745	1.643	306,645
2025-11-20	1.800	1.810	1.790	1.800	1.695	152,429
2025-11-19	1.780	1.810	1.755	1.780	1.676	245,597
2025-11-18	1.780	1.780	1.740	1.750	1.648	395,380
2025-11-17	1.785	1.798	1.770	1.790	1.685	91,351
2025-11-14	1.800	1.800	1.750	1.790	1.685	138,757
2025-11-13	1.835	1.850	1.745	1.800	1.695	395,144
2025-11-12	1.805	1.850	1.805	1.845	1.737	84,986
2025-11-11	1.815	1.843	1.810	1.810	1.704	116,933
2025-11-10	1.780	1.835	1.775	1.810	1.704	206,730
2025-11-07	1.765	1.800	1.745	1.745	1.643	147,886

← NewerPage 4 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.