Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.985	2.010	1.975	1.980	1.723	113,187
2024-11-25	2.000	2.010	1.960	1.965	1.709	268,870
2024-11-22	2.010	2.040	1.965	2.010	1.749	81,334
2024-11-21	1.925	2.010	1.925	2.000	1.740	216,065
2024-11-20	2.050	2.050	1.925	1.955	1.701	537,751
2024-11-19	2.020	2.050	2.000	2.040	1.775	268,399
2024-11-18	2.040	2.060	2.010	2.020	1.757	248,381
2024-11-15	1.970	2.060	1.970	2.040	1.775	436,291
2024-11-14	1.940	1.985	1.930	1.985	1.727	384,528
2024-11-13	1.910	1.950	1.905	1.930	1.679	230,988
2024-11-12	1.880	1.920	1.880	1.920	1.670	198,505
2024-11-11	1.880	1.910	1.860	1.880	1.636	184,500
2024-11-08	1.860	1.895	1.850	1.885	1.640	387,865
2024-11-07	1.800	1.865	1.800	1.850	1.609	367,767
2024-11-06	1.780	1.815	1.770	1.815	1.579	196,060
2024-11-05	1.795	1.795	1.760	1.765	1.536	220,113
2024-11-04	1.805	1.815	1.780	1.795	1.562	194,943
2024-11-01	1.800	1.810	1.780	1.810	1.575	176,394
2024-10-31	1.745	1.823	1.740	1.805	1.570	249,218
2024-10-30	1.775	1.790	1.735	1.745	1.518	455,230
2024-10-29	1.800	1.805	1.765	1.770	1.540	289,144
2024-10-28	1.790	1.800	1.760	1.790	1.557	298,794
2024-10-25	1.820	1.840	1.770	1.780	1.549	737,087
2024-10-24	1.870	1.870	1.810	1.815	1.579	263,197
2024-10-23	1.860	1.870	1.845	1.845	1.605	473,241
2024-10-22	1.865	1.870	1.850	1.850	1.609	154,973
2024-10-21	1.870	1.875	1.845	1.865	1.623	118,097
2024-10-18	1.875	1.875	1.845	1.850	1.609	479,434
2024-10-17	1.880	1.895	1.865	1.865	1.623	127,907
2024-10-16	1.855	1.900	1.840	1.870	1.627	347,423
2024-10-15	1.865	1.885	1.855	1.860	1.618	237,608
2024-10-14	1.900	1.900	1.830	1.845	1.605	486,962
2024-10-11	1.910	1.930	1.895	1.905	1.657	181,299
2024-10-10	1.910	1.950	1.910	1.920	1.670	204,275
2024-10-09	1.940	1.940	1.895	1.900	1.653	212,134
2024-10-08	1.930	1.930	1.860	1.905	1.657	365,793
2024-10-07	1.890	1.940	1.860	1.925	1.675	270,001
2024-10-04	1.850	1.880	1.825	1.870	1.627	277,881
2024-10-03	1.900	1.905	1.848	1.855	1.614	502,609
2024-10-02	1.960	1.960	1.870	1.900	1.653	458,697
2024-10-01	2.010	2.010	1.923	1.925	1.675	261,566
2024-09-30	1.980	2.010	1.955	1.965	1.709	329,094
2024-09-27	1.940	1.965	1.930	1.950	1.696	165,613
2024-09-26	1.890	1.950	1.870	1.935	1.683	447,734
2024-09-25	1.870	1.908	1.870	1.880	1.636	301,717
2024-09-24	1.845	1.880	1.840	1.855	1.614	377,356
2024-09-23	1.855	1.875	1.825	1.835	1.596	431,622
2024-09-20	1.930	1.930	1.855	1.860	1.618	553,693
2024-09-19	1.860	1.908	1.850	1.880	1.636	336,031
2024-09-18	1.850	1.870	1.845	1.860	1.618	148,495
2024-09-17	1.870	1.870	1.825	1.845	1.605	440,888
2024-09-16	1.850	1.875	1.830	1.870	1.627	486,183
2024-09-13	1.835	1.863	1.835	1.855	1.614	246,634
2024-09-12	1.815	1.825	1.790	1.820	1.583	228,162
2024-09-11	1.890	1.890	1.790	1.800	1.566	504,254
2024-09-10	1.870	1.880	1.805	1.830	1.592	447,387
2024-09-09	1.800	1.870	1.800	1.850	1.609	373,151
2024-09-06	1.930	1.930	1.865	1.870	1.627	458,484
2024-09-05	1.990	1.990	1.900	1.910	1.662	510,272
2024-09-04	1.950	2.010	1.950	1.975	1.666	431,931

← NewerPage 9 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.