WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.900	7.020	6.840	7.010	7.010	2,077,869
2023-12-13	6.840	6.910	6.800	6.800	6.800	1,342,824
2023-12-12	6.770	6.850	6.750	6.810	6.810	1,245,508
2023-12-11	6.730	6.820	6.730	6.780	6.780	877,645
2023-12-08	6.640	6.740	6.620	6.740	6.740	648,378
2023-12-07	6.770	6.780	6.640	6.650	6.650	1,652,860
2023-12-06	6.610	6.790	6.580	6.780	6.780	1,165,055
2023-12-05	6.650	6.665	6.550	6.590	6.590	1,053,985
2023-12-04	6.640	6.700	6.590	6.670	6.670	939,421
2023-12-01	6.560	6.610	6.500	6.580	6.580	1,369,764
2023-11-30	6.660	6.660	6.530	6.570	6.570	2,085,608
2023-11-29	6.670	6.690	6.610	6.660	6.660	1,333,910
2023-11-28	6.620	6.720	6.610	6.660	6.660	1,146,853
2023-11-27	6.720	6.770	6.620	6.640	6.640	1,558,938
2023-11-24	6.850	6.850	6.740	6.750	6.750	1,590,121
2023-11-23	6.640	6.910	6.610	6.820	6.820	3,795,783
2023-11-22	6.700	6.745	6.310	6.670	6.670	4,080,951
2023-11-21	6.710	6.740	6.570	6.610	6.610	2,186,621
2023-11-20	6.530	6.610	6.510	6.600	6.600	1,391,863
2023-11-17	6.460	6.550	6.450	6.520	6.520	729,171
2023-11-16	6.510	6.520	6.380	6.480	6.480	1,159,881
2023-11-15	6.520	6.570	6.460	6.480	6.480	947,298
2023-11-14	6.420	6.430	6.340	6.380	6.380	900,212
2023-11-13	6.350	6.380	6.290	6.290	6.290	524,291
2023-11-10	6.350	6.400	6.300	6.330	6.330	752,512
2023-11-09	6.420	6.450	6.360	6.400	6.400	562,945
2023-11-08	6.390	6.490	6.340	6.390	6.390	1,033,993
2023-11-07	6.250	6.340	6.225	6.280	6.280	994,324
2023-11-06	6.350	6.410	6.260	6.270	6.270	1,004,413
2023-11-03	6.300	6.340	6.260	6.270	6.270	1,048,677
2023-11-02	6.080	6.230	6.070	6.190	6.190	973,077
2023-11-01	6.100	6.150	6.020	6.030	6.030	1,526,202
2023-10-31	6.030	6.090	6.010	6.090	6.090	1,462,465
2023-10-30	5.950	6.040	5.920	5.980	5.980	1,068,665
2023-10-27	6.050	6.065	5.970	5.970	5.970	910,844
2023-10-26	6.000	6.065	5.970	6.060	6.060	1,575,117
2023-10-25	6.110	6.215	6.040	6.060	6.060	946,273
2023-10-24	6.130	6.160	6.100	6.110	6.110	928,251
2023-10-23	6.120	6.180	6.100	6.140	6.140	1,967,474
2023-10-20	6.320	6.340	6.120	6.180	6.180	2,472,979
2023-10-19	6.370	6.430	6.320	6.390	6.390	1,223,643
2023-10-18	6.510	6.540	6.440	6.480	6.480	1,116,075
2023-10-17	6.520	6.540	6.480	6.520	6.520	958,935
2023-10-16	6.460	6.505	6.455	6.470	6.470	935,689
2023-10-13	6.450	6.590	6.435	6.550	6.550	791,980
2023-10-12	6.600	6.660	6.515	6.530	6.530	2,607,186
2023-10-11	6.420	6.520	6.410	6.490	6.490	1,534,460
2023-10-10	6.450	6.480	6.375	6.420	6.420	1,642,786
2023-10-09	6.440	6.460	6.385	6.410	6.410	896,511
2023-10-06	6.470	6.480	6.400	6.470	6.470	921,947
2023-10-05	6.460	6.480	6.330	6.370	6.370	1,013,551
2023-10-04	6.430	6.490	6.390	6.430	6.430	1,853,355
2023-10-03	6.460	6.550	6.320	6.470	6.470	1,858,361
2023-10-02	6.740	6.750	6.590	6.600	6.600	982,878
2023-09-29	6.750	6.805	6.715	6.750	6.750	1,494,381
2023-09-28	6.690	6.735	6.620	6.670	6.670	1,007,500
2023-09-27	6.730	6.740	6.610	6.730	6.730	1,602,872
2023-09-26	6.730	6.830	6.680	6.780	6.780	1,027,316
2023-09-25	6.660	6.760	6.655	6.730	6.730	682,407
2023-09-22	6.550	6.720	6.520	6.710	6.710	1,213,255

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.