WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.270 | 7.290 | 7.230 | 7.270 | 7.270 | 1,019,978 |
| 2024-03-11 | 7.240 | 7.300 | 7.160 | 7.210 | 7.210 | 731,747 |
| 2024-03-08 | 7.140 | 7.360 | 7.110 | 7.310 | 7.310 | 1,367,027 |
| 2024-03-07 | 6.940 | 7.105 | 6.900 | 7.070 | 7.070 | 3,100,001 |
| 2024-03-06 | 6.820 | 6.860 | 6.760 | 6.840 | 6.840 | 951,290 |
| 2024-03-05 | 6.940 | 6.960 | 6.820 | 6.820 | 6.820 | 1,505,461 |
| 2024-03-04 | 6.980 | 7.070 | 6.960 | 6.980 | 6.980 | 1,108,721 |
| 2024-03-01 | 6.990 | 7.055 | 6.950 | 7.000 | 7.000 | 1,105,614 |
| 2024-02-29 | 6.970 | 7.025 | 6.920 | 6.960 | 6.960 | 2,652,836 |
| 2024-02-28 | 7.050 | 7.100 | 6.930 | 6.950 | 6.950 | 1,716,632 |
| 2024-02-27 | 7.240 | 7.240 | 7.100 | 7.130 | 7.130 | 738,067 |
| 2024-02-26 | 7.340 | 7.340 | 7.130 | 7.250 | 7.250 | 990,244 |
| 2024-02-23 | 7.270 | 7.340 | 7.250 | 7.270 | 7.270 | 838,604 |
| 2024-02-22 | 7.280 | 7.360 | 7.260 | 7.270 | 7.270 | 1,108,251 |
| 2024-02-21 | 7.400 | 7.440 | 7.260 | 7.270 | 7.270 | 2,017,855 |
| 2024-02-20 | 7.500 | 7.510 | 7.410 | 7.440 | 7.440 | 1,006,736 |
| 2024-02-19 | 7.570 | 7.595 | 7.490 | 7.500 | 7.500 | 1,041,714 |
| 2024-02-16 | 7.620 | 7.620 | 7.550 | 7.580 | 7.580 | 1,551,822 |
| 2024-02-15 | 7.430 | 7.580 | 7.430 | 7.560 | 7.560 | 1,867,499 |
| 2024-02-14 | 7.410 | 7.440 | 7.350 | 7.410 | 7.410 | 763,799 |
| 2024-02-13 | 7.510 | 7.525 | 7.420 | 7.470 | 7.470 | 1,188,517 |
| 2024-02-12 | 7.480 | 7.530 | 7.450 | 7.460 | 7.460 | 736,946 |
| 2024-02-09 | 7.490 | 7.510 | 7.450 | 7.490 | 7.490 | 1,334,649 |
| 2024-02-08 | 7.420 | 7.490 | 7.420 | 7.450 | 7.450 | 642,226 |
| 2024-02-07 | 7.410 | 7.480 | 7.350 | 7.390 | 7.390 | 786,047 |
| 2024-02-06 | 7.390 | 7.450 | 7.350 | 7.430 | 7.430 | 869,960 |
| 2024-02-05 | 7.400 | 7.460 | 7.340 | 7.450 | 7.450 | 822,711 |
| 2024-02-02 | 7.400 | 7.465 | 7.370 | 7.430 | 7.430 | 1,048,722 |
| 2024-02-01 | 7.440 | 7.500 | 7.370 | 7.390 | 7.390 | 1,008,665 |
| 2024-01-31 | 7.400 | 7.490 | 7.370 | 7.490 | 7.490 | 1,052,831 |
| 2024-01-30 | 7.400 | 7.510 | 7.310 | 7.360 | 7.360 | 1,338,166 |
| 2024-01-29 | 7.260 | 7.370 | 7.240 | 7.360 | 7.360 | 967,845 |
| 2024-01-25 | 7.330 | 7.340 | 7.260 | 7.300 | 7.300 | 1,320,613 |
| 2024-01-24 | 7.340 | 7.350 | 7.230 | 7.340 | 7.340 | 829,269 |
| 2024-01-23 | 7.370 | 7.370 | 7.300 | 7.350 | 7.350 | 457,603 |
| 2024-01-22 | 7.350 | 7.400 | 7.320 | 7.390 | 7.390 | 536,373 |
| 2024-01-19 | 7.290 | 7.340 | 7.240 | 7.320 | 7.320 | 915,521 |
| 2024-01-18 | 7.160 | 7.240 | 7.160 | 7.220 | 7.220 | 677,700 |
| 2024-01-17 | 7.250 | 7.250 | 7.180 | 7.200 | 7.200 | 637,123 |
| 2024-01-16 | 7.230 | 7.260 | 7.195 | 7.240 | 7.240 | 712,159 |
| 2024-01-15 | 7.180 | 7.220 | 7.160 | 7.205 | 7.205 | 67,665 |
| 2024-01-12 | 7.170 | 7.240 | 7.105 | 7.230 | 7.230 | 1,063,944 |
| 2024-01-11 | 7.310 | 7.340 | 7.200 | 7.230 | 7.230 | 1,092,310 |
| 2024-01-10 | 7.280 | 7.360 | 7.230 | 7.230 | 7.230 | 1,137,938 |
| 2024-01-09 | 7.300 | 7.300 | 7.220 | 7.280 | 7.280 | 959,031 |
| 2024-01-08 | 7.150 | 7.230 | 7.140 | 7.170 | 7.170 | 662,475 |
| 2024-01-05 | 7.300 | 7.310 | 7.190 | 7.200 | 7.200 | 521,822 |
| 2024-01-04 | 7.250 | 7.280 | 7.150 | 7.260 | 7.260 | 689,598 |
| 2024-01-03 | 7.310 | 7.350 | 7.270 | 7.310 | 7.310 | 761,172 |
| 2024-01-02 | 7.350 | 7.410 | 7.340 | 7.400 | 7.400 | 653,880 |
| 2023-12-29 | 7.390 | 7.420 | 7.310 | 7.340 | 7.340 | 629,721 |
| 2023-12-28 | 7.390 | 7.390 | 7.305 | 7.390 | 7.390 | 709,083 |
| 2023-12-27 | 7.340 | 7.360 | 7.280 | 7.320 | 7.320 | 392,028 |
| 2023-12-22 | 7.220 | 7.305 | 7.200 | 7.260 | 7.260 | 859,608 |
| 2023-12-21 | 7.250 | 7.250 | 7.180 | 7.210 | 7.210 | 1,246,546 |
| 2023-12-20 | 7.200 | 7.280 | 7.170 | 7.260 | 7.260 | 1,276,779 |
| 2023-12-19 | 7.080 | 7.160 | 7.070 | 7.140 | 7.140 | 977,754 |
| 2023-12-18 | 7.010 | 7.100 | 7.010 | 7.080 | 7.080 | 1,782,524 |
| 2023-12-15 | 7.050 | 7.065 | 6.990 | 7.030 | 7.030 | 1,953,868 |
| 2023-12-14 | 6.900 | 7.020 | 6.840 | 7.010 | 7.010 | 2,077,869 |
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.