WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.000	7.100	6.840	7.020	7.020	2,005,358
2023-03-30	6.940	6.980	6.870	6.970	6.970	1,210,402
2023-03-29	6.880	6.930	6.820	6.900	6.900	870,585
2023-03-28	6.950	6.990	6.900	6.900	6.900	947,217
2023-03-27	6.900	6.990	6.890	6.900	6.900	577,819
2023-03-24	6.800	6.920	6.780	6.920	6.920	549,745
2023-03-23	6.900	6.910	6.820	6.860	6.860	1,654,119
2023-03-22	6.810	6.980	6.760	6.940	6.940	1,250,092
2023-03-21	6.680	6.710	6.570	6.700	6.700	1,051,918
2023-03-20	6.610	6.710	6.610	6.660	6.660	783,289
2023-03-17	6.760	6.790	6.670	6.740	6.740	2,357,954
2023-03-16	6.680	6.720	6.590	6.700	6.700	1,833,688
2023-03-15	6.710	6.870	6.700	6.830	6.830	1,859,822
2023-03-14	6.690	6.700	6.570	6.660	6.660	2,524,325
2023-03-13	6.830	6.860	6.720	6.790	6.790	1,150,190
2023-03-10	6.950	7.020	6.880	6.890	6.890	1,332,178
2023-03-09	7.100	7.100	7.040	7.070	7.070	1,446,325
2023-03-08	6.980	7.190	6.950	7.070	7.070	2,263,180
2023-03-07	6.960	7.060	6.950	7.000	7.000	1,145,202
2023-03-06	6.900	6.970	6.870	6.970	6.970	1,007,668
2023-03-03	6.890	6.945	6.840	6.880	6.880	763,284
2023-03-02	6.830	6.890	6.760	6.870	6.870	900,388
2023-03-01	6.800	6.840	6.700	6.830	6.830	1,005,042
2023-02-28	6.770	6.880	6.735	6.880	6.880	1,250,341
2023-02-27	6.790	6.800	6.645	6.780	6.780	904,961
2023-02-24	6.650	6.840	6.650	6.810	6.810	1,252,690
2023-02-23	6.750	6.780	6.680	6.720	6.720	827,359
2023-02-22	6.690	6.740	6.560	6.730	6.730	1,184,331
2023-02-21	6.800	6.800	6.720	6.720	6.720	598,036
2023-02-20	6.860	6.880	6.800	6.830	6.830	953,879
2023-02-17	6.780	6.850	6.720	6.850	6.850	799,082
2023-02-16	6.810	6.895	6.760	6.810	6.810	1,309,311
2023-02-15	6.890	6.890	6.680	6.750	6.750	1,146,547
2023-02-14	6.860	6.860	6.715	6.800	6.800	1,108,854
2023-02-13	6.710	6.810	6.650	6.800	6.800	1,095,092
2023-02-10	6.850	6.895	6.780	6.810	6.810	1,127,714
2023-02-09	6.910	6.970	6.880	6.910	6.910	834,509
2023-02-08	6.840	6.990	6.840	6.930	6.930	1,559,530
2023-02-07	6.830	6.900	6.830	6.850	6.850	957,539
2023-02-06	6.890	6.910	6.830	6.900	6.900	737,470
2023-02-03	6.880	6.960	6.825	6.930	6.930	1,123,366
2023-02-02	6.940	6.955	6.820	6.850	6.850	1,134,726
2023-02-01	6.900	7.000	6.830	6.870	6.870	2,773,917
2023-01-31	6.790	6.850	6.730	6.840	6.840	1,287,968
2023-01-30	6.900	6.950	6.800	6.800	6.800	1,394,580
2023-01-27	6.900	6.910	6.710	6.860	6.860	1,327,609
2023-01-25	6.720	6.880	6.710	6.880	6.880	1,589,417
2023-01-24	6.800	6.860	6.700	6.720	6.720	1,182,869
2023-01-23	6.700	6.800	6.700	6.780	6.780	902,517
2023-01-20	6.770	6.770	6.665	6.690	6.690	1,267,437
2023-01-19	6.700	6.790	6.650	6.780	6.780	1,231,997
2023-01-18	6.500	6.660	6.480	6.660	6.660	1,558,298
2023-01-17	6.660	6.700	6.590	6.600	6.600	858,775
2023-01-16	6.800	6.800	6.640	6.650	6.650	1,090,265
2023-01-13	6.650	6.740	6.620	6.740	6.740	1,767,083
2023-01-12	6.500	6.650	6.440	6.590	6.590	2,588,315
2023-01-11	6.460	6.520	6.420	6.470	6.470	1,745,200
2023-01-10	6.440	6.465	6.390	6.410	6.410	878,817
2023-01-09	6.470	6.500	6.420	6.440	6.440	888,963
2023-01-06	6.420	6.460	6.390	6.440	6.440	1,043,923

← NewerPage 16 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.