WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.890	6.970	6.890	6.940	6.940	1,031,001
2023-06-28	6.890	6.950	6.810	6.910	6.910	1,558,682
2023-06-27	6.720	6.760	6.685	6.720	6.720	1,460,914
2023-06-26	6.730	6.800	6.690	6.730	6.730	1,792,933
2023-06-23	6.890	6.910	6.760	6.790	6.790	1,277,544
2023-06-22	7.050	7.095	6.850	6.880	6.880	1,890,500
2023-06-21	7.230	7.270	7.050	7.090	7.090	1,728,276
2023-06-20	7.210	7.220	7.150	7.220	7.220	840,749
2023-06-19	7.240	7.240	7.110	7.180	7.180	725,439
2023-06-16	7.250	7.290	7.210	7.220	7.220	1,244,436
2023-06-15	7.160	7.275	7.160	7.220	7.220	1,673,197
2023-06-14	7.200	7.250	7.110	7.110	7.110	1,535,508
2023-06-13	7.160	7.210	7.120	7.160	7.160	1,493,069
2023-06-09	7.120	7.150	7.035	7.080	7.080	1,900,955
2023-06-08	7.190	7.210	7.060	7.120	7.120	2,766,325
2023-06-07	7.280	7.330	7.180	7.280	7.280	1,188,809
2023-06-06	7.320	7.340	7.200	7.220	7.220	2,325,746
2023-06-05	7.390	7.430	7.325	7.340	7.340	1,525,154
2023-06-02	7.410	7.460	7.310	7.320	7.320	1,484,679
2023-06-01	7.350	7.410	7.280	7.370	7.370	2,000,452
2023-05-31	7.350	7.430	7.290	7.380	7.380	3,376,717
2023-05-30	7.460	7.490	7.350	7.400	7.400	1,253,364
2023-05-29	7.700	7.730	7.430	7.460	7.460	1,862,943
2023-05-26	7.550	7.665	7.465	7.600	7.600	2,615,975
2023-05-25	7.500	7.710	7.490	7.550	7.550	3,470,229
2023-05-24	7.540	7.750	7.400	7.580	7.580	5,123,844
2023-05-23	7.430	7.440	7.200	7.300	7.300	2,715,164
2023-05-22	7.420	7.470	7.340	7.460	7.460	953,901
2023-05-19	7.460	7.470	7.370	7.410	7.410	689,989
2023-05-18	7.470	7.550	7.360	7.390	7.390	1,329,268
2023-05-17	7.170	7.400	7.170	7.330	7.330	1,230,248
2023-05-16	7.170	7.280	7.145	7.250	7.250	1,398,684
2023-05-15	7.130	7.190	7.090	7.170	7.170	792,715
2023-05-12	7.200	7.200	7.110	7.160	7.160	745,460
2023-05-11	7.150	7.200	7.075	7.190	7.190	1,365,070
2023-05-10	7.180	7.190	7.080	7.160	7.160	1,048,203
2023-05-09	7.280	7.290	7.160	7.200	7.200	855,401
2023-05-08	7.250	7.320	7.210	7.280	7.280	2,323,437
2023-05-05	7.250	7.290	7.200	7.210	7.210	1,235,673
2023-05-04	7.210	7.330	7.210	7.330	7.330	672,148
2023-05-03	7.260	7.350	7.160	7.280	7.280	1,476,392
2023-05-02	7.490	7.490	7.240	7.260	7.260	1,350,404
2023-05-01	7.440	7.510	7.360	7.460	7.460	2,154,369
2023-04-28	7.460	7.560	7.380	7.400	7.400	2,613,065
2023-04-27	7.410	7.460	7.330	7.370	7.370	1,096,321
2023-04-26	7.410	7.500	7.370	7.480	7.480	1,143,541
2023-04-24	7.440	7.460	7.350	7.430	7.430	709,660
2023-04-21	7.360	7.410	7.310	7.400	7.400	641,779
2023-04-20	7.390	7.440	7.330	7.410	7.410	1,155,294
2023-04-19	7.310	7.370	7.290	7.340	7.340	606,855
2023-04-18	7.300	7.360	7.250	7.360	7.360	1,080,534
2023-04-17	7.430	7.470	7.310	7.350	7.350	751,344
2023-04-14	7.370	7.420	7.350	7.370	7.370	976,975
2023-04-13	7.260	7.300	7.190	7.300	7.300	678,853
2023-04-12	7.250	7.265	7.170	7.240	7.240	1,445,501
2023-04-11	7.200	7.340	7.180	7.230	7.230	961,891
2023-04-06	7.260	7.260	7.140	7.200	7.200	1,044,226
2023-04-05	7.330	7.350	7.240	7.240	7.240	1,161,141
2023-04-04	7.220	7.330	7.160	7.310	7.310	1,437,214
2023-04-03	7.050	7.250	7.030	7.210	7.210	1,925,695

← NewerPage 15 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.