WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	6.330	6.450	6.310	6.440	6.440	1,874,797
2023-01-04	6.280	6.280	6.210	6.270	6.270	930,792
2023-01-03	6.190	6.220	6.110	6.160	6.160	1,700,030
2022-12-30	6.240	6.240	6.180	6.180	6.180	688,248
2022-12-29	6.250	6.250	6.130	6.170	6.170	1,093,863
2022-12-28	6.150	6.270	6.130	6.260	6.260	692,186
2022-12-23	6.270	6.270	6.130	6.160	6.160	844,787
2022-12-22	6.100	6.310	6.100	6.310	6.310	1,939,346
2022-12-21	6.210	6.245	6.175	6.180	6.180	1,015,490
2022-12-20	6.290	6.290	6.120	6.130	6.130	1,763,590
2022-12-19	6.250	6.310	6.180	6.310	6.310	1,114,822
2022-12-16	6.270	6.350	6.200	6.260	6.260	1,770,504
2022-12-15	6.350	6.350	6.270	6.350	6.350	2,624,672
2022-12-14	6.320	6.380	6.260	6.380	6.380	1,857,903
2022-12-13	6.300	6.350	6.200	6.340	6.340	3,361,693
2022-12-12	6.270	6.270	6.130	6.270	6.270	2,233,058
2022-12-09	6.250	6.350	6.240	6.310	6.310	2,435,428
2022-12-08	6.300	6.390	6.220	6.270	6.270	3,346,223
2022-12-07	6.420	6.470	6.350	6.450	6.450	2,921,119
2022-12-06	6.390	6.480	6.320	6.430	6.430	4,891,501
2022-12-05	6.420	6.440	6.320	6.400	6.400	2,156,893
2022-12-02	6.300	6.390	6.250	6.390	6.390	2,316,285
2022-12-01	6.400	6.480	6.290	6.300	6.300	2,927,975
2022-11-30	6.220	6.380	6.165	6.380	6.380	2,774,021
2022-11-29	6.230	6.300	6.150	6.300	6.300	2,254,323
2022-11-28	6.180	6.240	6.120	6.230	6.230	3,013,101
2022-11-25	6.150	6.230	6.110	6.190	6.190	2,168,078
2022-11-24	6.100	6.140	6.040	6.080	6.080	1,900,656
2022-11-23	6.120	6.130	6.010	6.050	6.050	3,868,866
2022-11-22	6.010	6.085	5.970	6.040	6.040	2,375,872
2022-11-21	6.200	6.200	5.960	6.050	6.050	3,728,475
2022-11-18	6.200	6.230	5.975	6.110	6.110	4,248,038
2022-11-17	5.990	6.260	5.910	6.190	6.190	9,894,536
2022-11-16	5.420	5.620	5.380	5.620	5.620	2,186,390
2022-11-15	5.500	5.520	5.400	5.450	5.450	1,251,492
2022-11-14	5.600	5.600	5.465	5.500	5.500	2,767,179
2022-11-11	5.630	5.690	5.590	5.640	5.640	3,092,912
2022-11-10	5.470	5.480	5.425	5.460	5.460	1,106,585
2022-11-09	5.500	5.540	5.440	5.490	5.490	1,538,892
2022-11-08	5.450	5.470	5.410	5.470	5.470	1,052,931
2022-11-07	5.350	5.535	5.350	5.470	5.470	2,627,795
2022-11-04	5.240	5.320	5.210	5.320	5.320	990,280
2022-11-03	5.210	5.310	5.210	5.260	5.260	992,912
2022-11-02	5.330	5.380	5.300	5.360	5.360	2,677,838
2022-11-01	5.300	5.360	5.240	5.350	5.350	1,925,153
2022-10-31	5.290	5.300	5.210	5.280	5.280	1,170,891
2022-10-28	5.160	5.240	5.160	5.200	5.200	590,605
2022-10-27	5.220	5.230	5.150	5.200	5.200	758,284
2022-10-26	5.220	5.245	5.140	5.180	5.180	1,761,777
2022-10-25	5.130	5.160	5.100	5.140	5.140	877,300
2022-10-24	5.230	5.250	5.070	5.100	5.100	992,095
2022-10-21	5.130	5.160	5.110	5.130	5.130	707,960
2022-10-20	5.210	5.270	5.120	5.160	5.160	864,372
2022-10-19	5.190	5.290	5.170	5.270	5.270	1,564,930
2022-10-18	5.030	5.170	5.020	5.150	5.150	2,822,667
2022-10-17	4.970	5.000	4.940	4.960	4.960	647,004
2022-10-14	5.050	5.060	5.010	5.030	5.030	1,558,627
2022-10-13	5.010	5.180	4.920	4.920	4.920	2,242,960
2022-10-12	4.870	5.000	4.860	4.980	4.980	1,436,062
2022-10-11	4.900	4.910	4.840	4.870	4.870	822,511

← NewerPage 17 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.