WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.870 | 5.970 | 5.850 | 5.960 | 5.960 | 2,050,872 |
| 2022-04-19 | 5.850 | 5.940 | 5.780 | 5.810 | 5.810 | 2,435,153 |
| 2022-04-14 | 5.540 | 5.850 | 5.530 | 5.850 | 5.850 | 4,260,946 |
| 2022-04-13 | 5.480 | 5.540 | 5.430 | 5.440 | 5.440 | 1,972,913 |
| 2022-04-12 | 5.280 | 5.340 | 5.240 | 5.310 | 5.310 | 1,354,092 |
| 2022-04-11 | 5.320 | 5.360 | 5.270 | 5.300 | 5.300 | 1,198,775 |
| 2022-04-08 | 5.440 | 5.520 | 5.340 | 5.390 | 5.390 | 1,229,090 |
| 2022-04-07 | 5.450 | 5.470 | 5.290 | 5.430 | 5.430 | 2,639,024 |
| 2022-04-06 | 5.470 | 5.590 | 5.450 | 5.590 | 5.590 | 1,451,551 |
| 2022-04-05 | 5.520 | 5.630 | 5.460 | 5.510 | 5.510 | 1,631,340 |
| 2022-04-04 | 5.500 | 5.530 | 5.450 | 5.500 | 5.500 | 1,336,592 |
| 2022-04-01 | 5.510 | 5.540 | 5.450 | 5.540 | 5.540 | 1,275,581 |
| 2022-03-31 | 5.750 | 5.770 | 5.600 | 5.600 | 5.600 | 1,899,048 |
| 2022-03-30 | 5.730 | 5.790 | 5.700 | 5.750 | 5.750 | 1,352,201 |
| 2022-03-29 | 5.600 | 5.740 | 5.600 | 5.630 | 5.630 | 1,297,426 |
| 2022-03-28 | 5.610 | 5.610 | 5.510 | 5.570 | 5.570 | 1,066,219 |
| 2022-03-25 | 5.670 | 5.690 | 5.610 | 5.610 | 5.610 | 859,933 |
| 2022-03-24 | 5.520 | 5.635 | 5.480 | 5.590 | 5.590 | 1,065,667 |
| 2022-03-23 | 5.610 | 5.710 | 5.610 | 5.630 | 5.630 | 1,261,360 |
| 2022-03-22 | 5.630 | 5.650 | 5.530 | 5.530 | 5.530 | 893,109 |
| 2022-03-21 | 5.750 | 5.790 | 5.570 | 5.570 | 5.570 | 987,311 |
| 2022-03-18 | 5.700 | 5.720 | 5.600 | 5.650 | 5.650 | 1,544,530 |
| 2022-03-17 | 5.830 | 5.870 | 5.700 | 5.710 | 5.710 | 2,079,937 |
| 2022-03-16 | 5.650 | 5.700 | 5.590 | 5.670 | 5.670 | 2,091,173 |
| 2022-03-15 | 5.450 | 5.525 | 5.350 | 5.490 | 5.490 | 1,362,515 |
| 2022-03-14 | 5.440 | 5.520 | 5.400 | 5.490 | 5.490 | 1,110,111 |
| 2022-03-11 | 5.480 | 5.530 | 5.410 | 5.420 | 5.420 | 1,982,495 |
| 2022-03-10 | 5.460 | 5.690 | 5.410 | 5.630 | 5.630 | 4,187,044 |
| 2022-03-09 | 5.200 | 5.330 | 5.160 | 5.320 | 5.320 | 3,093,607 |
| 2022-03-08 | 5.000 | 5.190 | 4.900 | 5.140 | 5.140 | 3,190,732 |
| 2022-03-07 | 5.200 | 5.225 | 5.020 | 5.130 | 5.130 | 3,300,762 |
| 2022-03-04 | 5.270 | 5.320 | 5.130 | 5.280 | 5.280 | 2,969,189 |
| 2022-03-03 | 5.440 | 5.500 | 5.390 | 5.420 | 5.420 | 1,740,195 |
| 2022-03-02 | 5.300 | 5.385 | 5.230 | 5.370 | 5.370 | 3,124,353 |
| 2022-03-01 | 5.330 | 5.530 | 5.320 | 5.530 | 5.530 | 2,674,031 |
| 2022-02-28 | 5.470 | 5.500 | 5.240 | 5.320 | 5.320 | 2,963,274 |
| 2022-02-25 | 5.580 | 5.660 | 5.440 | 5.500 | 5.500 | 3,308,627 |
| 2022-02-24 | 5.500 | 5.550 | 5.290 | 5.320 | 5.320 | 4,314,731 |
| 2022-02-23 | 5.560 | 5.690 | 5.510 | 5.690 | 5.690 | 2,345,789 |
| 2022-02-22 | 5.800 | 5.830 | 5.550 | 5.570 | 5.570 | 2,696,198 |
| 2022-02-21 | 5.900 | 5.970 | 5.760 | 5.930 | 5.930 | 1,743,449 |
| 2022-02-18 | 5.840 | 5.950 | 5.830 | 5.890 | 5.890 | 1,524,410 |
| 2022-02-17 | 6.070 | 6.090 | 5.920 | 5.940 | 5.940 | 2,215,996 |
| 2022-02-16 | 6.030 | 6.100 | 6.000 | 6.080 | 6.080 | 2,392,492 |
| 2022-02-15 | 5.860 | 5.900 | 5.730 | 5.800 | 5.800 | 1,970,815 |
| 2022-02-14 | 5.960 | 6.010 | 5.860 | 5.900 | 5.900 | 2,737,654 |
| 2022-02-11 | 6.030 | 6.180 | 5.990 | 6.100 | 6.100 | 2,812,996 |
| 2022-02-10 | 6.080 | 6.140 | 5.985 | 6.080 | 6.080 | 3,586,858 |
| 2022-02-09 | 6.000 | 6.110 | 5.890 | 6.100 | 6.100 | 6,682,207 |
| 2022-02-08 | 5.660 | 5.960 | 5.510 | 5.920 | 5.920 | 9,122,957 |
| 2022-02-07 | 5.260 | 5.540 | 5.210 | 5.510 | 5.510 | 3,947,262 |
| 2022-02-04 | 5.140 | 5.230 | 5.100 | 5.190 | 5.190 | 1,682,294 |
| 2022-02-03 | 5.110 | 5.150 | 5.075 | 5.120 | 5.120 | 2,331,229 |
| 2022-02-02 | 5.070 | 5.210 | 5.010 | 5.200 | 5.200 | 2,774,812 |
| 2022-02-01 | 4.970 | 5.120 | 4.930 | 5.070 | 5.070 | 1,964,293 |
| 2022-01-31 | 4.740 | 4.910 | 4.730 | 4.870 | 4.870 | 1,801,886 |
| 2022-01-28 | 4.690 | 4.800 | 4.550 | 4.730 | 4.730 | 5,925,287 |
| 2022-01-27 | 4.820 | 4.970 | 4.585 | 4.610 | 4.610 | 4,622,067 |
| 2022-01-25 | 4.940 | 4.970 | 4.720 | 4.750 | 4.750 | 4,221,510 |
| 2022-01-24 | 5.000 | 5.030 | 4.880 | 4.940 | 4.940 | 4,493,589 |
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.