Helloworld Travel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.380 | 1.380 | 1.355 | 1.370 | 1.370 | 135,446 |
| 2026-10-16 | 1.395 | 1.430 | 1.365 | 1.380 | 1.380 | 517,683 |
| 2026-10-15 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 124,101 |
| 2026-10-14 | 1.370 | 1.370 | 1.350 | 1.355 | 1.355 | 117,804 |
| 2026-10-13 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 147,784 |
| 2026-10-12 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 114,701 |
| 2026-10-09 | 1.360 | 1.370 | 1.355 | 1.360 | 1.360 | 91,761 |
| 2026-10-08 | 1.360 | 1.365 | 1.355 | 1.360 | 1.360 | 80,538 |
| 2026-10-07 | 1.370 | 1.370 | 1.350 | 1.355 | 1.355 | 199,597 |
| 2026-10-06 | 1.375 | 1.375 | 1.365 | 1.365 | 1.365 | 97,760 |
| 2026-10-05 | 1.385 | 1.385 | 1.355 | 1.375 | 1.375 | 174,288 |
| 2026-10-02 | 1.365 | 1.375 | 1.355 | 1.370 | 1.370 | 127,386 |
| 2026-10-01 | 1.370 | 1.370 | 1.355 | 1.355 | 1.355 | 102,388 |
| 2026-09-30 | 1.350 | 1.385 | 1.350 | 1.360 | 1.360 | 216,209 |
| 2026-09-29 | 1.375 | 1.375 | 1.345 | 1.350 | 1.350 | 171,900 |
| 2026-09-28 | 1.355 | 1.395 | 1.350 | 1.380 | 1.380 | 180,733 |
| 2026-09-25 | 1.400 | 1.405 | 1.360 | 1.375 | 1.375 | 145,974 |
| 2026-09-24 | 1.400 | 1.400 | 1.370 | 1.375 | 1.375 | 129,214 |
| 2026-09-23 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 70,963 |
| 2026-09-22 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 194,898 |
| 2026-09-21 | 1.400 | 1.425 | 1.400 | 1.400 | 1.400 | 185,573 |
| 2026-09-18 | 1.415 | 1.425 | 1.405 | 1.405 | 1.405 | 55,038 |
| 2026-09-17 | 1.400 | 1.415 | 1.398 | 1.405 | 1.405 | 200,437 |
| 2026-09-16 | 1.425 | 1.425 | 1.410 | 1.410 | 1.410 | 80,231 |
| 2026-09-15 | 1.425 | 1.475 | 1.410 | 1.415 | 1.415 | 87,156 |
| 2026-09-14 | 1.430 | 1.445 | 1.415 | 1.415 | 1.415 | 111,539 |
| 2026-09-11 | 1.450 | 1.485 | 1.420 | 1.430 | 1.430 | 117,559 |
| 2026-09-10 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 237,671 |
| 2026-09-09 | 1.485 | 1.515 | 1.465 | 1.470 | 1.470 | 87,963 |
| 2026-09-08 | 1.485 | 1.500 | 1.478 | 1.480 | 1.480 | 97,917 |
| 2026-09-07 | 1.530 | 1.540 | 1.485 | 1.485 | 1.485 | 137,413 |
| 2026-09-04 | 1.530 | 1.555 | 1.500 | 1.510 | 1.510 | 354,986 |
| 2026-09-03 | 1.535 | 1.548 | 1.530 | 1.540 | 1.540 | 139,486 |
| 2026-09-02 | 1.540 | 1.548 | 1.520 | 1.535 | 1.535 | 278,207 |
| 2026-09-01 | 1.540 | 1.550 | 1.535 | 1.535 | 1.535 | 201,642 |
| 2026-08-31 | 1.590 | 1.605 | 1.585 | 1.585 | 1.535 | 425,061 |
| 2026-08-28 | 1.585 | 1.590 | 1.580 | 1.590 | 1.540 | 324,680 |
| 2026-08-27 | 1.573 | 1.595 | 1.570 | 1.585 | 1.535 | 325,752 |
| 2026-08-26 | 1.555 | 1.605 | 1.490 | 1.580 | 1.530 | 452,673 |
| 2026-08-25 | 1.533 | 1.575 | 1.533 | 1.575 | 1.525 | 108,257 |
| 2026-08-24 | 1.520 | 1.550 | 1.510 | 1.550 | 1.501 | 171,815 |
| 2026-08-21 | 1.555 | 1.600 | 1.520 | 1.520 | 1.472 | 292,765 |
| 2026-08-20 | 1.540 | 1.580 | 1.530 | 1.575 | 1.525 | 58,012 |
| 2026-08-19 | 1.530 | 1.550 | 1.525 | 1.530 | 1.482 | 90,274 |
| 2026-08-18 | 1.540 | 1.550 | 1.520 | 1.530 | 1.482 | 127,519 |
| 2026-08-17 | 1.540 | 1.550 | 1.500 | 1.550 | 1.501 | 181,496 |
| 2026-08-14 | 1.520 | 1.570 | 1.520 | 1.570 | 1.521 | 12,261 |
| 2026-08-13 | 1.515 | 1.530 | 1.510 | 1.510 | 1.462 | 47,422 |
| 2026-08-12 | 1.550 | 1.580 | 1.520 | 1.530 | 1.482 | 111,075 |
| 2026-08-11 | 1.550 | 1.550 | 1.530 | 1.550 | 1.501 | 75,216 |
| 2026-08-10 | 1.560 | 1.575 | 1.530 | 1.530 | 1.482 | 94,964 |
| 2026-08-07 | 1.560 | 1.560 | 1.530 | 1.560 | 1.511 | 66,979 |
| 2026-08-06 | 1.565 | 1.575 | 1.550 | 1.550 | 1.501 | 81,510 |
| 2026-08-05 | 1.550 | 1.590 | 1.550 | 1.550 | 1.501 | 151,901 |
| 2026-08-04 | 1.550 | 1.580 | 1.550 | 1.580 | 1.530 | 114,028 |
| 2026-08-03 | 1.575 | 1.575 | 1.540 | 1.570 | 1.521 | 130,022 |
| 2026-07-31 | 1.550 | 1.570 | 1.540 | 1.560 | 1.511 | 123,663 |
| 2026-07-30 | 1.560 | 1.560 | 1.515 | 1.530 | 1.482 | 75,603 |
| 2026-07-29 | 1.530 | 1.565 | 1.530 | 1.540 | 1.491 | 270,827 |
| 2026-07-28 | 1.510 | 1.540 | 1.500 | 1.530 | 1.482 | 296,942 |
Page 1 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.