WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.670	6.710	6.630	6.680	6.680	1,202,219
2023-09-20	6.680	6.730	6.650	6.700	6.700	1,136,478
2023-09-19	6.720	6.770	6.700	6.740	6.740	813,296
2023-09-18	6.840	6.840	6.720	6.770	6.770	931,809
2023-09-15	6.920	6.930	6.850	6.850	6.850	2,118,670
2023-09-14	6.780	6.830	6.750	6.800	6.800	1,704,624
2023-09-13	6.890	6.900	6.755	6.840	6.840	1,131,346
2023-09-12	6.980	6.980	6.860	6.900	6.900	1,148,482
2023-09-11	6.880	6.920	6.820	6.920	6.920	1,080,658
2023-09-08	6.930	6.980	6.880	6.910	6.910	1,139,601
2023-09-07	6.910	6.990	6.860	6.950	6.950	1,507,455
2023-09-06	7.090	7.120	6.960	6.960	6.960	1,533,827
2023-09-05	7.000	7.100	6.960	7.090	7.090	1,991,740
2023-09-04	7.050	7.195	7.020	7.030	7.030	1,467,758
2023-09-01	6.990	7.205	6.980	7.140	7.140	2,816,035
2023-08-31	7.510	7.530	6.910	6.980	6.980	5,025,191
2023-08-30	7.420	7.450	7.320	7.430	7.430	1,211,837
2023-08-29	7.400	7.430	7.340	7.380	7.380	1,786,812
2023-08-28	7.510	7.550	7.370	7.420	7.420	783,416
2023-08-25	7.380	7.450	7.265	7.430	7.430	1,200,046
2023-08-24	7.570	7.610	7.480	7.520	7.520	959,754
2023-08-23	7.510	7.510	7.370	7.510	7.510	1,725,470
2023-08-22	7.530	7.570	7.500	7.530	7.530	664,294
2023-08-21	7.520	7.600	7.495	7.520	7.520	545,537
2023-08-18	7.560	7.590	7.510	7.570	7.570	649,422
2023-08-17	7.570	7.660	7.490	7.610	7.610	993,373
2023-08-16	7.680	7.680	7.540	7.600	7.600	628,958
2023-08-15	7.690	7.750	7.640	7.710	7.710	790,056
2023-08-14	7.690	7.730	7.590	7.730	7.730	828,791
2023-08-11	7.700	7.780	7.670	7.740	7.740	720,583
2023-08-10	7.700	7.740	7.640	7.700	7.700	750,288
2023-08-09	7.690	7.735	7.660	7.710	7.710	737,445
2023-08-08	7.700	7.775	7.665	7.700	7.700	870,287
2023-08-07	7.570	7.660	7.560	7.650	7.650	984,304
2023-08-04	7.650	7.670	7.520	7.600	7.600	1,354,686
2023-08-03	7.700	7.740	7.640	7.670	7.670	1,040,091
2023-08-02	7.820	7.830	7.710	7.730	7.730	1,080,368
2023-08-01	7.890	7.890	7.770	7.830	7.830	1,511,287
2023-07-31	7.920	7.990	7.850	7.880	7.880	1,514,357
2023-07-28	7.840	7.840	7.770	7.810	7.810	1,205,420
2023-07-27	7.700	7.900	7.670	7.870	7.870	2,415,650
2023-07-26	7.480	7.660	7.370	7.550	7.550	1,183,270
2023-07-25	7.530	7.610	7.495	7.590	7.590	915,981
2023-07-24	7.570	7.680	7.530	7.580	7.580	1,323,775
2023-07-21	7.500	7.560	7.400	7.530	7.530	1,469,818
2023-07-20	7.380	7.570	7.370	7.540	7.540	2,169,548
2023-07-19	7.320	7.380	7.290	7.340	7.340	1,185,991
2023-07-18	7.350	7.355	7.270	7.300	7.300	827,753
2023-07-17	7.320	7.380	7.230	7.350	7.350	868,398
2023-07-14	7.300	7.310	7.220	7.300	7.300	877,788
2023-07-13	7.240	7.330	7.210	7.260	7.260	1,352,182
2023-07-12	7.240	7.280	7.150	7.150	7.150	985,710
2023-07-11	7.000	7.200	6.980	7.180	7.180	1,378,321
2023-07-10	6.950	6.970	6.840	6.920	6.920	747,504
2023-07-07	6.890	7.030	6.890	6.930	6.930	1,015,005
2023-07-06	6.860	7.070	6.840	7.050	7.050	1,497,071
2023-07-05	6.950	6.975	6.890	6.930	6.930	857,135
2023-07-04	6.930	7.010	6.880	6.990	6.990	815,789
2023-07-03	6.930	6.950	6.830	6.950	6.950	772,406
2023-06-30	6.920	6.950	6.865	6.910	6.910	1,038,923

← NewerPage 14 of 22 · 1,269 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.