Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.060	2.090	2.040	2.060	1.792	184,349
2025-02-20	2.060	2.060	2.030	2.060	1.792	184,664
2025-02-19	2.080	2.090	2.030	2.040	1.775	144,312
2025-02-18	2.100	2.120	2.060	2.080	1.810	104,876
2025-02-17	2.080	2.110	2.060	2.090	1.818	184,884
2025-02-14	2.050	2.085	2.050	2.080	1.810	174,826
2025-02-13	2.060	2.060	2.040	2.050	1.783	158,387
2025-02-12	2.030	2.070	2.030	2.060	1.792	244,104
2025-02-11	2.030	2.050	2.020	2.030	1.766	178,002
2025-02-10	2.020	2.040	2.005	2.030	1.766	206,850
2025-02-07	1.995	2.040	1.995	2.040	1.775	431,102
2025-02-06	2.000	2.035	1.988	1.995	1.736	163,283
2025-02-05	1.980	2.030	1.980	2.020	1.757	341,579
2025-02-04	1.940	1.985	1.940	1.980	1.723	295,237
2025-02-03	2.000	2.000	1.930	1.935	1.683	399,924
2025-01-31	2.020	2.030	2.000	2.010	1.749	107,313
2025-01-30	1.980	2.030	1.970	2.010	1.749	395,104
2025-01-29	1.945	1.980	1.945	1.970	1.714	265,058
2025-01-28	1.915	1.990	1.915	1.980	1.723	279,736
2025-01-24	1.960	1.990	1.915	1.945	1.692	569,700
2025-01-23	1.975	1.985	1.960	1.970	1.714	325,108
2025-01-22	1.975	2.030	1.975	1.980	1.723	220,705
2025-01-21	2.000	2.000	1.970	1.975	1.718	216,388
2025-01-20	2.070	2.070	1.970	1.975	1.718	257,455
2025-01-17	1.980	2.040	1.960	2.040	1.775	283,567
2025-01-16	1.990	2.010	1.970	1.980	1.723	345,484
2025-01-15	1.980	1.995	1.945	1.965	1.709	274,013
2025-01-14	1.970	1.995	1.940	1.960	1.705	208,309
2025-01-13	1.980	1.990	1.950	1.950	1.696	268,746
2025-01-10	1.990	2.010	1.980	1.980	1.723	132,909
2025-01-09	2.010	2.010	1.975	1.990	1.731	166,129
2025-01-08	2.030	2.040	2.000	2.010	1.749	244,076
2025-01-07	2.050	2.090	2.030	2.040	1.775	228,900
2025-01-06	2.140	2.140	2.040	2.090	1.818	292,165
2025-01-03	2.030	2.150	2.010	2.130	1.853	537,758
2025-01-02	1.985	2.030	1.935	2.030	1.766	391,031
2024-12-31	1.985	1.995	1.955	1.955	1.701	89,997
2024-12-30	1.965	1.990	1.940	1.955	1.701	57,111
2024-12-27	1.950	1.995	1.950	1.970	1.714	135,503
2024-12-24	1.890	1.955	1.890	1.950	1.696	107,284
2024-12-23	1.895	1.910	1.870	1.890	1.644	472,923
2024-12-20	1.905	1.905	1.870	1.885	1.640	99,450
2024-12-19	1.900	1.920	1.900	1.920	1.670	77,771
2024-12-18	1.915	1.970	1.900	1.910	1.662	164,243
2024-12-17	1.925	1.940	1.915	1.915	1.666	194,353
2024-12-16	1.940	1.960	1.925	1.925	1.675	220,450
2024-12-13	1.975	1.975	1.930	1.935	1.683	112,957
2024-12-12	1.980	1.980	1.950	1.970	1.714	141,919
2024-12-11	1.970	1.990	1.958	1.990	1.731	139,141
2024-12-10	1.995	1.995	1.965	1.970	1.714	62,892
2024-12-09	2.030	2.040	1.975	1.995	1.736	150,873
2024-12-06	2.020	2.055	1.990	2.030	1.766	223,415
2024-12-05	2.010	2.040	2.000	2.010	1.749	124,141
2024-12-04	2.040	2.040	2.010	2.010	1.749	63,777
2024-12-03	2.010	2.040	2.010	2.020	1.757	51,631
2024-12-02	2.050	2.060	2.000	2.030	1.766	128,449
2024-11-29	2.010	2.050	1.995	2.050	1.783	169,912
2024-11-28	2.010	2.030	1.990	1.990	1.731	93,348
2024-11-27	1.990	2.020	1.980	2.010	1.749	169,455
2024-11-26	1.985	2.010	1.975	1.980	1.723	113,187

← NewerPage 8 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.