WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.800 | 4.880 | 4.780 | 4.850 | 4.850 | 937,522 |
| 2022-10-07 | 4.830 | 4.930 | 4.830 | 4.910 | 4.910 | 1,362,057 |
| 2022-10-06 | 4.940 | 5.000 | 4.900 | 4.900 | 4.900 | 1,018,521 |
| 2022-10-05 | 4.980 | 5.060 | 4.945 | 5.000 | 5.000 | 2,185,085 |
| 2022-10-04 | 4.740 | 4.870 | 4.730 | 4.870 | 4.870 | 2,903,861 |
| 2022-10-03 | 4.750 | 4.750 | 4.620 | 4.640 | 4.640 | 2,338,491 |
| 2022-09-30 | 4.890 | 4.890 | 4.740 | 4.760 | 4.760 | 2,310,208 |
| 2022-09-29 | 5.120 | 5.130 | 4.970 | 4.970 | 4.970 | 2,351,457 |
| 2022-09-28 | 4.940 | 5.000 | 4.860 | 4.990 | 4.990 | 1,774,585 |
| 2022-09-27 | 4.970 | 5.020 | 4.940 | 4.980 | 4.980 | 1,404,859 |
| 2022-09-26 | 5.000 | 5.020 | 4.910 | 4.980 | 4.980 | 2,645,677 |
| 2022-09-23 | 5.170 | 5.210 | 5.040 | 5.090 | 5.090 | 2,433,535 |
| 2022-09-21 | 5.380 | 5.450 | 5.250 | 5.270 | 5.270 | 1,748,769 |
| 2022-09-20 | 5.360 | 5.480 | 5.350 | 5.430 | 5.430 | 1,687,501 |
| 2022-09-19 | 5.250 | 5.300 | 5.210 | 5.210 | 5.210 | 1,221,021 |
| 2022-09-16 | 5.250 | 5.365 | 5.230 | 5.250 | 5.250 | 1,165,995 |
| 2022-09-15 | 5.340 | 5.370 | 5.250 | 5.260 | 5.260 | 1,067,588 |
| 2022-09-14 | 5.250 | 5.360 | 5.230 | 5.340 | 5.340 | 1,339,516 |
| 2022-09-13 | 5.450 | 5.500 | 5.365 | 5.420 | 5.420 | 1,438,939 |
| 2022-09-12 | 5.350 | 5.430 | 5.310 | 5.410 | 5.410 | 1,648,603 |
| 2022-09-09 | 5.170 | 5.270 | 5.170 | 5.250 | 5.250 | 1,636,039 |
| 2022-09-08 | 5.170 | 5.270 | 5.170 | 5.270 | 5.270 | 1,287,259 |
| 2022-09-07 | 5.170 | 5.190 | 5.065 | 5.120 | 5.120 | 1,565,449 |
| 2022-09-06 | 5.280 | 5.300 | 5.160 | 5.210 | 5.210 | 1,702,897 |
| 2022-09-05 | 5.370 | 5.390 | 5.220 | 5.260 | 5.260 | 2,240,076 |
| 2022-09-02 | 5.510 | 5.530 | 5.380 | 5.400 | 5.400 | 1,810,968 |
| 2022-09-01 | 5.490 | 5.590 | 5.420 | 5.470 | 5.470 | 4,070,496 |
| 2022-08-31 | 5.130 | 5.705 | 5.120 | 5.520 | 5.520 | 6,932,309 |
| 2022-08-30 | 4.890 | 5.125 | 4.880 | 5.110 | 5.110 | 2,000,053 |
| 2022-08-29 | 4.920 | 4.930 | 4.840 | 4.890 | 4.890 | 2,974,015 |
| 2022-08-26 | 5.060 | 5.130 | 5.030 | 5.050 | 5.050 | 1,371,111 |
| 2022-08-25 | 5.100 | 5.140 | 4.960 | 5.000 | 5.000 | 2,509,557 |
| 2022-08-24 | 5.000 | 5.080 | 5.000 | 5.060 | 5.060 | 851,295 |
| 2022-08-23 | 4.960 | 5.020 | 4.940 | 4.980 | 4.980 | 1,524,105 |
| 2022-08-22 | 5.030 | 5.100 | 5.020 | 5.020 | 5.020 | 1,379,064 |
| 2022-08-19 | 5.100 | 5.130 | 5.060 | 5.130 | 5.130 | 775,695 |
| 2022-08-18 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 1,216,162 |
| 2022-08-17 | 5.260 | 5.290 | 5.170 | 5.220 | 5.220 | 1,022,206 |
| 2022-08-16 | 5.320 | 5.390 | 5.240 | 5.260 | 5.260 | 1,199,310 |
| 2022-08-15 | 5.170 | 5.340 | 5.160 | 5.340 | 5.340 | 1,938,922 |
| 2022-08-12 | 5.070 | 5.130 | 5.050 | 5.110 | 5.110 | 942,093 |
| 2022-08-11 | 5.130 | 5.190 | 5.080 | 5.130 | 5.130 | 1,091,344 |
| 2022-08-10 | 5.020 | 5.120 | 5.020 | 5.080 | 5.080 | 779,225 |
| 2022-08-09 | 5.100 | 5.140 | 5.050 | 5.100 | 5.100 | 3,008,511 |
| 2022-08-08 | 5.120 | 5.120 | 5.040 | 5.080 | 5.080 | 813,829 |
| 2022-08-05 | 5.090 | 5.180 | 5.060 | 5.160 | 5.160 | 1,848,737 |
| 2022-08-04 | 5.130 | 5.180 | 5.000 | 5.070 | 5.070 | 1,550,596 |
| 2022-08-03 | 5.030 | 5.080 | 4.960 | 5.060 | 5.060 | 1,141,361 |
| 2022-08-02 | 5.040 | 5.065 | 4.950 | 5.030 | 5.030 | 1,975,159 |
| 2022-08-01 | 5.150 | 5.170 | 5.030 | 5.030 | 5.030 | 1,497,956 |
| 2022-07-29 | 5.180 | 5.230 | 5.110 | 5.150 | 5.150 | 1,817,914 |
| 2022-07-28 | 5.070 | 5.150 | 5.050 | 5.140 | 5.140 | 2,094,582 |
| 2022-07-27 | 4.990 | 5.020 | 4.820 | 5.010 | 5.010 | 2,983,426 |
| 2022-07-26 | 5.100 | 5.140 | 4.950 | 5.000 | 5.000 | 2,182,291 |
| 2022-07-25 | 5.100 | 5.200 | 5.050 | 5.090 | 5.090 | 2,182,658 |
| 2022-07-22 | 5.210 | 5.280 | 5.020 | 5.030 | 5.030 | 5,390,034 |
| 2022-07-21 | 5.430 | 5.460 | 5.340 | 5.370 | 5.370 | 1,619,561 |
| 2022-07-20 | 5.460 | 5.500 | 5.390 | 5.450 | 5.450 | 1,080,079 |
| 2022-07-19 | 5.330 | 5.370 | 5.290 | 5.340 | 5.340 | 852,723 |
| 2022-07-18 | 5.220 | 5.350 | 5.220 | 5.330 | 5.330 | 1,471,313 |
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.