WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.820 | 7.930 | 7.680 | 7.730 | 7.730 | 2,091,280 |
| 2024-08-30 | 7.780 | 7.920 | 7.660 | 7.850 | 7.850 | 3,143,217 |
| 2024-08-29 | 7.980 | 7.980 | 7.470 | 7.800 | 7.800 | 5,120,011 |
| 2024-08-28 | 8.200 | 8.275 | 8.150 | 8.260 | 8.260 | 1,046,837 |
| 2024-08-27 | 8.100 | 8.255 | 8.060 | 8.250 | 8.250 | 1,055,177 |
| 2024-08-26 | 8.210 | 8.265 | 8.100 | 8.150 | 8.150 | 865,546 |
| 2024-08-23 | 8.160 | 8.200 | 8.140 | 8.190 | 8.190 | 1,211,199 |
| 2024-08-22 | 8.350 | 8.370 | 8.150 | 8.200 | 8.200 | 1,347,574 |
| 2024-08-21 | 8.280 | 8.285 | 8.160 | 8.280 | 8.280 | 1,192,742 |
| 2024-08-20 | 8.480 | 8.535 | 8.320 | 8.370 | 8.370 | 954,397 |
| 2024-08-19 | 8.400 | 8.600 | 8.395 | 8.480 | 8.480 | 1,320,148 |
| 2024-08-16 | 8.350 | 8.440 | 8.310 | 8.400 | 8.400 | 924,020 |
| 2024-08-15 | 8.160 | 8.230 | 8.140 | 8.230 | 8.230 | 939,535 |
| 2024-08-14 | 8.160 | 8.170 | 8.080 | 8.150 | 8.150 | 1,102,922 |
| 2024-08-13 | 8.080 | 8.090 | 7.925 | 8.060 | 8.060 | 1,722,650 |
| 2024-08-12 | 8.270 | 8.270 | 8.050 | 8.060 | 8.060 | 1,609,059 |
| 2024-08-09 | 8.320 | 8.320 | 8.150 | 8.170 | 8.170 | 2,076,627 |
| 2024-08-08 | 8.470 | 8.470 | 8.145 | 8.240 | 8.240 | 1,771,014 |
| 2024-08-07 | 8.450 | 8.550 | 8.410 | 8.480 | 8.480 | 1,036,201 |
| 2024-08-06 | 8.340 | 8.600 | 8.300 | 8.550 | 8.550 | 1,322,366 |
| 2024-08-05 | 8.400 | 8.420 | 8.200 | 8.300 | 8.300 | 2,048,039 |
| 2024-08-02 | 8.650 | 8.720 | 8.600 | 8.650 | 8.650 | 880,102 |
| 2024-08-01 | 8.970 | 8.970 | 8.790 | 8.870 | 8.870 | 680,440 |
| 2024-07-31 | 8.750 | 8.920 | 8.700 | 8.910 | 8.910 | 945,111 |
| 2024-07-30 | 8.670 | 8.720 | 8.630 | 8.700 | 8.700 | 760,829 |
| 2024-07-29 | 8.670 | 8.710 | 8.630 | 8.670 | 8.670 | 1,159,128 |
| 2024-07-26 | 8.670 | 8.710 | 8.560 | 8.590 | 8.590 | 1,086,205 |
| 2024-07-25 | 8.620 | 8.650 | 8.565 | 8.570 | 8.570 | 1,105,293 |
| 2024-07-24 | 8.800 | 8.965 | 8.760 | 8.770 | 8.770 | 1,394,875 |
| 2024-07-23 | 8.800 | 8.815 | 8.675 | 8.750 | 8.750 | 1,171,017 |
| 2024-07-22 | 8.870 | 8.890 | 8.730 | 8.750 | 8.750 | 1,034,296 |
| 2024-07-19 | 8.910 | 9.005 | 8.900 | 8.970 | 8.970 | 846,590 |
| 2024-07-18 | 9.080 | 9.110 | 8.990 | 9.010 | 9.010 | 1,333,133 |
| 2024-07-17 | 9.220 | 9.220 | 9.100 | 9.100 | 9.100 | 1,180,301 |
| 2024-07-16 | 9.250 | 9.270 | 9.060 | 9.100 | 9.100 | 1,185,542 |
| 2024-07-15 | 9.300 | 9.340 | 9.200 | 9.210 | 9.210 | 939,348 |
| 2024-07-12 | 9.280 | 9.280 | 9.160 | 9.230 | 9.230 | 740,677 |
| 2024-07-11 | 9.300 | 9.300 | 9.160 | 9.220 | 9.220 | 1,161,769 |
| 2024-07-10 | 9.000 | 9.115 | 8.990 | 9.100 | 9.100 | 762,714 |
| 2024-07-09 | 9.070 | 9.110 | 9.005 | 9.010 | 9.010 | 701,703 |
| 2024-07-08 | 9.240 | 9.240 | 8.950 | 9.000 | 9.000 | 1,176,623 |
| 2024-07-05 | 9.140 | 9.250 | 9.090 | 9.250 | 9.250 | 889,386 |
| 2024-07-04 | 9.290 | 9.300 | 9.070 | 9.190 | 9.190 | 1,120,504 |
| 2024-07-03 | 8.940 | 9.200 | 8.900 | 9.200 | 9.200 | 1,392,220 |
| 2024-07-02 | 8.870 | 8.980 | 8.810 | 8.940 | 8.940 | 985,712 |
| 2024-07-01 | 8.870 | 8.900 | 8.750 | 8.890 | 8.890 | 930,396 |
| 2024-06-28 | 9.060 | 9.060 | 8.950 | 8.980 | 8.980 | 1,310,741 |
| 2024-06-27 | 8.900 | 9.065 | 8.865 | 9.010 | 9.010 | 1,479,381 |
| 2024-06-26 | 8.890 | 8.990 | 8.780 | 8.950 | 8.950 | 1,904,249 |
| 2024-06-25 | 8.870 | 8.940 | 8.830 | 8.940 | 8.940 | 1,397,955 |
| 2024-06-24 | 8.920 | 8.920 | 8.655 | 8.810 | 8.810 | 967,366 |
| 2024-06-21 | 8.890 | 8.910 | 8.830 | 8.880 | 8.880 | 1,270,207 |
| 2024-06-20 | 8.870 | 8.880 | 8.810 | 8.870 | 8.870 | 1,288,487 |
| 2024-06-19 | 8.890 | 8.910 | 8.800 | 8.870 | 8.870 | 619,257 |
| 2024-06-18 | 8.880 | 8.950 | 8.860 | 8.900 | 8.900 | 947,770 |
| 2024-06-17 | 8.790 | 8.830 | 8.750 | 8.800 | 8.800 | 631,040 |
| 2024-06-14 | 8.790 | 8.850 | 8.740 | 8.820 | 8.820 | 444,351 |
| 2024-06-13 | 8.840 | 8.870 | 8.730 | 8.810 | 8.810 | 2,083,965 |
| 2024-06-12 | 8.850 | 8.850 | 8.670 | 8.680 | 8.680 | 713,754 |
| 2024-06-11 | 8.770 | 8.880 | 8.730 | 8.840 | 8.840 | 1,809,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-25 | 0.0654 AUD |
| 2019-09-18 | 0.0980 AUD |
| 2019-03-20 | 0.0617 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.