WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.840 | 8.900 | 8.820 | 8.840 | 8.840 | 657,192 |
| 2024-06-06 | 8.830 | 8.880 | 8.795 | 8.820 | 8.820 | 1,415,207 |
| 2024-06-05 | 8.660 | 8.840 | 8.600 | 8.830 | 8.830 | 1,261,799 |
| 2024-06-04 | 8.860 | 8.860 | 8.620 | 8.620 | 8.620 | 1,178,909 |
| 2024-06-03 | 8.900 | 8.910 | 8.730 | 8.840 | 8.840 | 2,608,637 |
| 2024-05-31 | 8.680 | 8.830 | 8.530 | 8.830 | 8.830 | 2,319,324 |
| 2024-05-30 | 8.410 | 8.660 | 8.410 | 8.620 | 8.620 | 1,550,971 |
| 2024-05-29 | 8.520 | 8.610 | 8.485 | 8.510 | 8.510 | 1,623,259 |
| 2024-05-28 | 8.770 | 8.770 | 8.650 | 8.650 | 8.650 | 1,296,290 |
| 2024-05-27 | 8.720 | 8.780 | 8.570 | 8.780 | 8.780 | 1,203,579 |
| 2024-05-24 | 8.600 | 8.740 | 8.580 | 8.670 | 8.670 | 2,673,774 |
| 2024-05-23 | 8.960 | 9.010 | 8.660 | 8.900 | 8.900 | 3,295,031 |
| 2024-05-22 | 9.570 | 9.720 | 9.020 | 9.090 | 9.090 | 5,580,260 |
| 2024-05-21 | 8.380 | 8.470 | 8.330 | 8.440 | 8.440 | 731,640 |
| 2024-05-20 | 8.400 | 8.430 | 8.310 | 8.380 | 8.380 | 684,103 |
| 2024-05-17 | 8.450 | 8.570 | 8.260 | 8.360 | 8.360 | 998,071 |
| 2024-05-16 | 8.670 | 8.720 | 8.530 | 8.530 | 8.530 | 1,204,093 |
| 2024-05-15 | 8.420 | 8.500 | 8.400 | 8.460 | 8.460 | 786,329 |
| 2024-05-14 | 8.270 | 8.400 | 8.270 | 8.390 | 8.390 | 965,860 |
| 2024-05-13 | 8.330 | 8.360 | 8.280 | 8.320 | 8.320 | 500,322 |
| 2024-05-10 | 8.380 | 8.410 | 8.290 | 8.330 | 8.330 | 770,667 |
| 2024-05-09 | 8.310 | 8.330 | 8.190 | 8.250 | 8.250 | 852,900 |
| 2024-05-08 | 8.340 | 8.380 | 8.280 | 8.330 | 8.330 | 553,062 |
| 2024-05-07 | 8.290 | 8.370 | 8.145 | 8.340 | 8.340 | 980,838 |
| 2024-05-06 | 8.240 | 8.300 | 8.150 | 8.200 | 8.200 | 851,246 |
| 2024-05-03 | 8.120 | 8.230 | 8.090 | 8.180 | 8.180 | 748,581 |
| 2024-05-02 | 8.010 | 8.140 | 7.950 | 8.070 | 8.070 | 704,630 |
| 2024-05-01 | 8.060 | 8.110 | 8.010 | 8.040 | 8.040 | 696,586 |
| 2024-04-30 | 8.190 | 8.250 | 8.160 | 8.230 | 8.230 | 2,770,661 |
| 2024-04-29 | 8.230 | 8.270 | 8.150 | 8.250 | 8.250 | 588,655 |
| 2024-04-26 | 8.050 | 8.130 | 8.005 | 8.100 | 8.100 | 548,673 |
| 2024-04-24 | 8.250 | 8.370 | 8.150 | 8.150 | 8.150 | 589,321 |
| 2024-04-23 | 8.090 | 8.250 | 8.090 | 8.200 | 8.200 | 797,108 |
| 2024-04-22 | 8.130 | 8.150 | 8.025 | 8.110 | 8.110 | 676,066 |
| 2024-04-19 | 8.070 | 8.160 | 7.830 | 7.990 | 7.990 | 1,443,558 |
| 2024-04-18 | 8.110 | 8.240 | 8.085 | 8.220 | 8.220 | 1,132,762 |
| 2024-04-17 | 8.050 | 8.210 | 8.010 | 8.140 | 8.140 | 1,149,750 |
| 2024-04-16 | 8.270 | 8.320 | 8.050 | 8.100 | 8.100 | 1,835,468 |
| 2024-04-15 | 8.370 | 8.410 | 8.290 | 8.390 | 8.390 | 1,071,657 |
| 2024-04-12 | 8.430 | 8.550 | 8.350 | 8.500 | 8.500 | 452,749 |
| 2024-04-11 | 8.400 | 8.540 | 8.300 | 8.530 | 8.530 | 546,551 |
| 2024-04-10 | 8.610 | 8.690 | 8.580 | 8.580 | 8.580 | 989,063 |
| 2024-04-09 | 8.510 | 8.590 | 8.450 | 8.550 | 8.550 | 1,195,065 |
| 2024-04-08 | 8.540 | 8.660 | 8.490 | 8.560 | 8.560 | 725,821 |
| 2024-04-05 | 8.500 | 8.545 | 8.440 | 8.480 | 8.480 | 978,218 |
| 2024-04-04 | 8.550 | 8.720 | 8.475 | 8.660 | 8.660 | 1,278,466 |
| 2024-04-03 | 8.530 | 8.570 | 8.410 | 8.430 | 8.430 | 1,723,318 |
| 2024-04-02 | 8.670 | 8.785 | 8.560 | 8.580 | 8.580 | 1,358,069 |
| 2024-03-28 | 8.840 | 8.855 | 8.760 | 8.830 | 8.830 | 1,384,934 |
| 2024-03-27 | 8.900 | 8.900 | 8.670 | 8.820 | 8.820 | 1,376,373 |
| 2024-03-26 | 8.810 | 8.930 | 8.800 | 8.890 | 8.890 | 2,105,678 |
| 2024-03-25 | 8.780 | 8.980 | 8.760 | 8.900 | 8.900 | 2,527,512 |
| 2024-03-22 | 8.720 | 8.740 | 8.520 | 8.740 | 8.740 | 4,260,141 |
| 2024-03-21 | 8.090 | 8.690 | 8.020 | 8.690 | 8.690 | 7,129,211 |
| 2024-03-20 | 7.810 | 8.020 | 7.770 | 7.960 | 7.960 | 1,962,205 |
| 2024-03-19 | 7.750 | 7.825 | 7.730 | 7.790 | 7.790 | 2,220,800 |
| 2024-03-18 | 7.580 | 7.790 | 7.510 | 7.790 | 7.790 | 1,962,497 |
| 2024-03-15 | 7.620 | 7.650 | 7.540 | 7.650 | 7.650 | 1,841,781 |
| 2024-03-14 | 7.500 | 7.700 | 7.400 | 7.680 | 7.680 | 2,096,741 |
| 2024-03-13 | 7.280 | 7.460 | 7.280 | 7.440 | 7.440 | 1,700,566 |
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.