Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.775	1.805	1.755	1.765	1.662	97,223
2025-11-05	1.860	1.860	1.765	1.770	1.666	395,805
2025-11-04	1.860	1.865	1.835	1.840	1.732	112,148
2025-11-03	1.900	1.905	1.830	1.850	1.742	441,427
2025-10-31	1.890	1.920	1.885	1.900	1.789	189,402
2025-10-30	1.925	1.925	1.880	1.890	1.779	401,483
2025-10-29	1.880	1.930	1.830	1.925	1.812	468,008
2025-10-28	1.900	1.910	1.825	1.895	1.784	708,306
2025-10-27	1.920	1.945	1.888	1.900	1.789	332,529
2025-10-24	1.815	1.965	1.815	1.920	1.808	1,461,482
2025-10-23	1.810	1.880	1.775	1.810	1.704	1,951,916
2025-10-22	1.740	1.760	1.700	1.700	1.601	958,667
2025-10-21	1.695	1.730	1.695	1.730	1.629	132,237
2025-10-20	1.690	1.715	1.670	1.670	1.572	153,059
2025-10-17	1.730	1.735	1.680	1.690	1.591	217,474
2025-10-16	1.685	1.735	1.685	1.730	1.629	322,384
2025-10-15	1.680	1.700	1.675	1.690	1.591	112,073
2025-10-14	1.700	1.700	1.660	1.675	1.577	111,388
2025-10-13	1.690	1.690	1.660	1.665	1.568	253,041
2025-10-10	1.675	1.710	1.665	1.700	1.601	100,438
2025-10-09	1.690	1.690	1.660	1.670	1.572	345,756
2025-10-08	1.680	1.700	1.675	1.690	1.591	178,854
2025-10-07	1.715	1.715	1.665	1.685	1.586	117,627
2025-10-06	1.700	1.715	1.685	1.690	1.591	83,821
2025-10-03	1.690	1.720	1.690	1.690	1.591	124,146
2025-10-02	1.690	1.710	1.655	1.685	1.586	192,144
2025-10-01	1.720	1.720	1.670	1.680	1.582	168,708
2025-09-30	1.705	1.735	1.700	1.715	1.615	97,109
2025-09-29	1.710	1.723	1.700	1.700	1.601	155,150
2025-09-26	1.710	1.725	1.695	1.710	1.610	114,304
2025-09-25	1.700	1.750	1.700	1.715	1.615	82,368
2025-09-24	1.735	1.735	1.700	1.705	1.605	127,460
2025-09-23	1.740	1.755	1.720	1.735	1.634	157,081
2025-09-22	1.760	1.775	1.725	1.745	1.643	255,594
2025-09-19	1.690	1.755	1.685	1.725	1.624	440,989
2025-09-18	1.655	1.695	1.645	1.690	1.591	176,428
2025-09-17	1.660	1.680	1.650	1.650	1.553	256,644
2025-09-16	1.700	1.705	1.645	1.670	1.572	252,971
2025-09-15	1.670	1.680	1.635	1.660	1.563	303,072
2025-09-12	1.650	1.685	1.650	1.655	1.558	223,601
2025-09-11	1.675	1.685	1.650	1.665	1.568	252,957
2025-09-10	1.725	1.725	1.670	1.675	1.577	288,916
2025-09-09	1.730	1.735	1.710	1.725	1.624	171,076
2025-09-08	1.735	1.735	1.710	1.730	1.629	254,606
2025-09-05	1.730	1.755	1.715	1.720	1.619	322,326
2025-09-04	1.745	1.775	1.715	1.725	1.624	432,127
2025-09-03	1.800	1.800	1.735	1.745	1.643	186,592
2025-09-02	1.805	1.820	1.780	1.790	1.685	97,076
2025-09-01	1.870	1.870	1.770	1.805	1.699	404,818
2025-08-29	1.875	1.915	1.850	1.900	1.732	678,562
2025-08-28	1.880	1.905	1.835	1.870	1.705	525,987
2025-08-27	1.760	1.905	1.760	1.835	1.673	643,388
2025-08-26	1.800	1.800	1.675	1.755	1.600	749,110
2025-08-25	1.740	1.800	1.715	1.800	1.641	349,252
2025-08-22	1.755	1.770	1.705	1.705	1.555	249,288
2025-08-21	1.725	1.765	1.725	1.745	1.591	218,453
2025-08-20	1.740	1.760	1.720	1.750	1.596	180,489
2025-08-19	1.760	1.770	1.733	1.740	1.586	331,586
2025-08-18	1.770	1.775	1.740	1.770	1.614	130,957
2025-08-15	1.725	1.770	1.720	1.765	1.609	200,119

← NewerPage 5 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.