Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.745	1.785	1.715	1.720	1.568	285,315
2025-08-13	1.725	1.760	1.695	1.760	1.605	276,506
2025-08-12	1.730	1.730	1.690	1.705	1.555	277,765
2025-08-11	1.750	1.768	1.700	1.730	1.577	347,275
2025-08-08	1.690	1.750	1.688	1.745	1.591	452,883
2025-08-07	1.670	1.720	1.665	1.695	1.545	276,584
2025-08-06	1.673	1.685	1.655	1.670	1.523	122,685
2025-08-05	1.665	1.680	1.655	1.655	1.509	142,839
2025-08-04	1.675	1.710	1.655	1.655	1.509	290,550
2025-08-01	1.680	1.710	1.660	1.670	1.523	324,541
2025-07-31	1.655	1.680	1.630	1.680	1.532	288,535
2025-07-30	1.635	1.675	1.620	1.645	1.500	464,014
2025-07-29	1.690	1.690	1.590	1.655	1.509	817,011
2025-07-28	1.610	1.730	1.565	1.695	1.545	1,624,814
2025-07-25	1.485	1.500	1.475	1.485	1.354	114,920
2025-07-24	1.525	1.525	1.480	1.485	1.354	242,335
2025-07-23	1.520	1.525	1.505	1.505	1.372	166,565
2025-07-22	1.490	1.520	1.475	1.520	1.386	120,544
2025-07-21	1.485	1.500	1.465	1.465	1.336	340,407
2025-07-18	1.510	1.515	1.485	1.485	1.354	253,117
2025-07-17	1.535	1.550	1.480	1.495	1.363	705,674
2025-07-16	1.550	1.550	1.520	1.535	1.400	214,764
2025-07-15	1.565	1.570	1.540	1.565	1.427	286,576
2025-07-14	1.525	1.560	1.525	1.550	1.413	406,660
2025-07-11	1.520	1.535	1.505	1.525	1.390	342,476
2025-07-10	1.515	1.545	1.515	1.520	1.386	352,151
2025-07-09	1.550	1.560	1.505	1.515	1.381	224,299
2025-07-08	1.540	1.580	1.505	1.550	1.413	370,576
2025-07-07	1.530	1.555	1.505	1.530	1.395	219,781
2025-07-04	1.530	1.570	1.520	1.530	1.395	611,581
2025-07-03	1.500	1.530	1.480	1.515	1.381	375,060
2025-07-02	1.495	1.530	1.480	1.485	1.354	395,743
2025-07-01	1.430	1.495	1.425	1.490	1.359	419,705
2025-06-30	1.375	1.435	1.365	1.430	1.304	600,299
2025-06-27	1.335	1.380	1.325	1.375	1.254	1,521,902
2025-06-26	1.335	1.345	1.300	1.335	1.217	1,370,468
2025-06-25	1.335	1.360	1.335	1.335	1.217	1,391,175
2025-06-24	1.330	1.395	1.320	1.335	1.217	1,309,794
2025-06-23	1.350	1.350	1.315	1.325	1.208	406,659
2025-06-20	1.350	1.370	1.340	1.355	1.235	290,252
2025-06-19	1.380	1.380	1.345	1.350	1.231	363,806
2025-06-18	1.370	1.390	1.355	1.385	1.263	583,908
2025-06-17	1.365	1.390	1.360	1.360	1.240	188,826
2025-06-16	1.320	1.415	1.320	1.360	1.240	671,153
2025-06-13	1.450	1.450	1.330	1.345	1.226	945,255
2025-06-12	1.455	1.460	1.430	1.430	1.304	228,104
2025-06-11	1.470	1.490	1.455	1.455	1.327	330,465
2025-06-10	1.490	1.490	1.450	1.460	1.331	260,305
2025-06-06	1.480	1.490	1.475	1.490	1.359	110,982
2025-06-05	1.470	1.510	1.470	1.490	1.359	374,766
2025-06-04	1.460	1.485	1.460	1.465	1.336	136,053
2025-06-03	1.460	1.485	1.450	1.450	1.322	157,605
2025-06-02	1.450	1.475	1.435	1.450	1.322	162,221
2025-05-30	1.480	1.485	1.415	1.450	1.322	400,937
2025-05-29	1.460	1.480	1.445	1.460	1.331	265,944
2025-05-28	1.475	1.500	1.455	1.460	1.331	370,420
2025-05-27	1.500	1.500	1.455	1.455	1.327	303,087
2025-05-26	1.535	1.535	1.480	1.480	1.349	178,140
2025-05-23	1.560	1.570	1.505	1.510	1.377	210,885
2025-05-22	1.520	1.560	1.520	1.550	1.413	177,498

← NewerPage 6 of 22 · 1,265 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.