Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.550	1.565	1.535	1.535	1.400	210,343
2025-05-20	1.570	1.590	1.545	1.550	1.413	275,679
2025-05-19	1.570	1.575	1.530	1.530	1.395	402,372
2025-05-16	1.580	1.585	1.560	1.570	1.431	106,364
2025-05-15	1.560	1.570	1.545	1.565	1.427	162,434
2025-05-14	1.585	1.600	1.545	1.550	1.413	410,866
2025-05-13	1.610	1.650	1.570	1.575	1.436	530,126
2025-05-12	1.520	1.583	1.515	1.580	1.441	449,252
2025-05-09	1.470	1.525	1.470	1.520	1.386	327,446
2025-05-08	1.435	1.470	1.405	1.455	1.327	198,402
2025-05-07	1.450	1.465	1.425	1.425	1.299	126,710
2025-05-06	1.470	1.470	1.450	1.465	1.336	55,916
2025-05-05	1.500	1.500	1.450	1.455	1.327	113,917
2025-05-02	1.450	1.505	1.450	1.485	1.354	274,413
2025-05-01	1.430	1.475	1.430	1.460	1.331	176,009
2025-04-30	1.470	1.470	1.425	1.425	1.299	199,114
2025-04-29	1.460	1.475	1.435	1.470	1.340	181,327
2025-04-28	1.460	1.460	1.420	1.440	1.313	318,572
2025-04-24	1.420	1.463	1.420	1.460	1.331	163,052
2025-04-23	1.390	1.440	1.385	1.435	1.308	155,201
2025-04-22	1.385	1.385	1.330	1.380	1.258	638,581
2025-04-17	1.380	1.410	1.365	1.375	1.254	212,596
2025-04-16	1.425	1.425	1.375	1.380	1.258	246,313
2025-04-15	1.455	1.460	1.420	1.425	1.299	144,496
2025-04-14	1.460	1.483	1.445	1.455	1.327	140,685
2025-04-11	1.450	1.475	1.430	1.435	1.308	185,285
2025-04-10	1.460	1.490	1.450	1.470	1.340	287,435
2025-04-09	1.450	1.455	1.390	1.390	1.267	189,204
2025-04-08	1.435	1.490	1.430	1.475	1.345	239,068
2025-04-07	1.380	1.455	1.330	1.455	1.327	367,283
2025-04-04	1.445	1.445	1.410	1.425	1.299	324,084
2025-04-03	1.505	1.510	1.460	1.485	1.354	340,516
2025-04-02	1.535	1.535	1.475	1.500	1.368	107,780
2025-04-01	1.530	1.550	1.500	1.505	1.372	226,930
2025-03-31	1.570	1.570	1.520	1.525	1.390	217,843
2025-03-28	1.560	1.585	1.550	1.585	1.445	36,433
2025-03-27	1.570	1.570	1.535	1.555	1.418	144,048
2025-03-26	1.540	1.575	1.530	1.565	1.427	111,051
2025-03-25	1.550	1.570	1.530	1.530	1.395	118,319
2025-03-24	1.510	1.550	1.505	1.545	1.409	245,744
2025-03-21	1.525	1.545	1.510	1.510	1.377	126,791
2025-03-20	1.490	1.558	1.480	1.535	1.400	363,254
2025-03-19	1.480	1.495	1.470	1.480	1.349	113,650
2025-03-18	1.500	1.530	1.480	1.480	1.349	282,103
2025-03-17	1.525	1.530	1.475	1.480	1.349	217,250
2025-03-14	1.525	1.560	1.485	1.495	1.363	413,642
2025-03-13	1.540	1.560	1.490	1.525	1.390	369,274
2025-03-12	1.575	1.605	1.510	1.520	1.386	928,484
2025-03-11	1.650	1.655	1.580	1.600	1.459	906,240
2025-03-10	1.740	1.760	1.720	1.745	1.518	549,687
2025-03-07	1.730	1.745	1.685	1.730	1.505	549,962
2025-03-06	1.695	1.708	1.665	1.675	1.457	498,428
2025-03-05	1.700	1.715	1.685	1.685	1.466	394,762
2025-03-04	1.765	1.765	1.695	1.705	1.483	442,028
2025-03-03	1.695	1.760	1.685	1.750	1.522	850,888
2025-02-28	1.680	1.695	1.650	1.680	1.462	848,620
2025-02-27	1.680	1.730	1.645	1.695	1.475	1,293,126
2025-02-26	1.750	1.750	1.555	1.660	1.444	2,766,536
2025-02-25	2.040	2.050	2.020	2.050	1.783	258,173
2025-02-24	2.050	2.080	2.040	2.050	1.783	162,133

← NewerPage 7 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.