WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.180 | 5.210 | 5.110 | 5.140 | 5.140 | 1,482,365 |
| 2022-07-14 | 5.300 | 5.310 | 5.200 | 5.220 | 5.220 | 1,648,662 |
| 2022-07-13 | 5.430 | 5.500 | 5.330 | 5.330 | 5.330 | 1,751,934 |
| 2022-07-12 | 5.430 | 5.460 | 5.280 | 5.330 | 5.330 | 1,451,627 |
| 2022-07-11 | 5.500 | 5.510 | 5.400 | 5.420 | 5.420 | 906,570 |
| 2022-07-08 | 5.490 | 5.600 | 5.490 | 5.500 | 5.500 | 1,287,788 |
| 2022-07-07 | 5.470 | 5.500 | 5.390 | 5.470 | 5.470 | 712,970 |
| 2022-07-06 | 5.410 | 5.575 | 5.395 | 5.460 | 5.460 | 1,761,313 |
| 2022-07-05 | 5.350 | 5.450 | 5.310 | 5.390 | 5.390 | 1,527,225 |
| 2022-07-04 | 5.440 | 5.475 | 5.335 | 5.340 | 5.340 | 1,240,135 |
| 2022-07-01 | 5.310 | 5.460 | 5.290 | 5.300 | 5.300 | 1,095,216 |
| 2022-06-30 | 5.390 | 5.470 | 5.340 | 5.340 | 5.340 | 1,364,225 |
| 2022-06-29 | 5.390 | 5.465 | 5.370 | 5.450 | 5.450 | 852,688 |
| 2022-06-28 | 5.410 | 5.485 | 5.380 | 5.460 | 5.460 | 1,105,049 |
| 2022-06-27 | 5.430 | 5.560 | 5.370 | 5.560 | 5.560 | 1,187,335 |
| 2022-06-24 | 5.240 | 5.330 | 5.240 | 5.280 | 5.280 | 1,340,026 |
| 2022-06-23 | 5.470 | 5.470 | 5.200 | 5.220 | 5.220 | 1,254,150 |
| 2022-06-22 | 5.390 | 5.410 | 5.280 | 5.360 | 5.360 | 1,555,929 |
| 2022-06-21 | 5.340 | 5.520 | 5.330 | 5.470 | 5.470 | 1,467,743 |
| 2022-06-20 | 5.220 | 5.325 | 5.180 | 5.310 | 5.310 | 1,789,153 |
| 2022-06-17 | 4.980 | 5.150 | 4.920 | 5.150 | 5.150 | 3,212,194 |
| 2022-06-16 | 5.370 | 5.380 | 5.160 | 5.160 | 5.160 | 2,560,488 |
| 2022-06-15 | 5.290 | 5.355 | 5.180 | 5.210 | 5.210 | 2,325,691 |
| 2022-06-14 | 5.550 | 5.550 | 5.260 | 5.370 | 5.370 | 3,922,871 |
| 2022-06-10 | 5.900 | 5.920 | 5.780 | 5.830 | 5.830 | 1,644,880 |
| 2022-06-09 | 6.130 | 6.150 | 5.950 | 5.960 | 5.960 | 1,959,307 |
| 2022-06-08 | 6.100 | 6.170 | 6.070 | 6.130 | 6.130 | 1,594,835 |
| 2022-06-07 | 6.100 | 6.160 | 6.040 | 6.090 | 6.090 | 1,811,438 |
| 2022-06-06 | 6.040 | 6.180 | 6.020 | 6.100 | 6.100 | 2,351,634 |
| 2022-06-03 | 6.040 | 6.090 | 5.990 | 6.040 | 6.040 | 2,145,504 |
| 2022-06-02 | 5.910 | 6.000 | 5.890 | 5.930 | 5.930 | 1,173,948 |
| 2022-06-01 | 5.970 | 5.990 | 5.890 | 5.970 | 5.970 | 1,088,665 |
| 2022-05-31 | 6.040 | 6.050 | 5.970 | 5.970 | 5.970 | 2,105,591 |
| 2022-05-30 | 6.070 | 6.120 | 6.000 | 6.100 | 6.100 | 1,747,367 |
| 2022-05-27 | 5.960 | 6.090 | 5.930 | 5.970 | 5.970 | 2,222,168 |
| 2022-05-26 | 5.880 | 5.980 | 5.830 | 5.830 | 5.830 | 1,502,750 |
| 2022-05-25 | 5.850 | 5.890 | 5.790 | 5.820 | 5.820 | 1,479,492 |
| 2022-05-24 | 5.970 | 6.000 | 5.850 | 5.910 | 5.910 | 2,017,091 |
| 2022-05-23 | 5.990 | 6.000 | 5.880 | 5.980 | 5.980 | 1,640,825 |
| 2022-05-20 | 5.910 | 6.020 | 5.740 | 6.000 | 6.000 | 2,542,324 |
| 2022-05-19 | 5.610 | 5.900 | 5.500 | 5.870 | 5.870 | 3,914,132 |
| 2022-05-18 | 5.720 | 5.800 | 5.700 | 5.790 | 5.790 | 1,377,720 |
| 2022-05-17 | 5.620 | 5.660 | 5.575 | 5.650 | 5.650 | 1,391,142 |
| 2022-05-16 | 5.580 | 5.640 | 5.525 | 5.640 | 5.640 | 2,072,519 |
| 2022-05-13 | 5.420 | 5.495 | 5.370 | 5.470 | 5.470 | 1,675,732 |
| 2022-05-12 | 5.420 | 5.440 | 5.300 | 5.300 | 5.300 | 2,482,622 |
| 2022-05-11 | 5.450 | 5.510 | 5.370 | 5.510 | 5.510 | 1,611,806 |
| 2022-05-10 | 5.400 | 5.510 | 5.290 | 5.480 | 5.480 | 2,664,417 |
| 2022-05-09 | 5.730 | 5.760 | 5.520 | 5.600 | 5.600 | 2,695,786 |
| 2022-05-06 | 5.800 | 5.840 | 5.695 | 5.750 | 5.750 | 1,781,509 |
| 2022-05-05 | 5.900 | 5.950 | 5.830 | 5.930 | 5.930 | 1,562,867 |
| 2022-05-04 | 5.960 | 5.980 | 5.820 | 5.850 | 5.850 | 2,380,847 |
| 2022-05-03 | 6.120 | 6.210 | 6.000 | 6.000 | 6.000 | 1,465,052 |
| 2022-05-02 | 5.950 | 6.160 | 5.910 | 6.100 | 6.100 | 4,054,685 |
| 2022-04-29 | 5.980 | 6.030 | 5.935 | 6.030 | 6.030 | 2,827,512 |
| 2022-04-28 | 5.980 | 6.025 | 5.880 | 5.880 | 5.880 | 4,609,473 |
| 2022-04-27 | 5.830 | 5.940 | 5.780 | 5.870 | 5.870 | 2,590,163 |
| 2022-04-26 | 5.910 | 6.020 | 5.880 | 5.900 | 5.900 | 3,203,688 |
| 2022-04-22 | 6.100 | 6.150 | 6.000 | 6.020 | 6.020 | 2,978,839 |
| 2022-04-21 | 5.980 | 6.130 | 5.950 | 6.120 | 6.120 | 3,042,882 |
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.