WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.190	5.230	5.060	5.090	5.090	4,172,409
2022-01-20	5.340	5.370	5.180	5.210	5.210	4,150,616
2022-01-19	5.330	5.410	5.300	5.400	5.400	1,134,439
2022-01-18	5.420	5.460	5.330	5.370	5.370	1,658,909
2022-01-17	5.300	5.440	5.255	5.430	5.430	1,527,863
2022-01-14	5.400	5.440	5.280	5.280	5.280	2,098,961
2022-01-13	5.480	5.480	5.400	5.460	5.460	1,508,864
2022-01-12	5.400	5.510	5.400	5.490	5.490	1,673,468
2022-01-11	5.270	5.430	5.260	5.420	5.420	1,390,602
2022-01-10	5.290	5.360	5.190	5.340	5.340	1,186,089
2022-01-07	5.300	5.390	5.290	5.290	5.290	1,616,895
2022-01-06	5.280	5.340	5.160	5.180	5.180	2,465,322
2022-01-05	5.430	5.430	5.300	5.340	5.340	1,480,869
2022-01-04	5.240	5.430	5.220	5.430	5.430	1,546,042
2021-12-31	5.260	5.280	5.170	5.170	5.170	533,575
2021-12-30	5.270	5.290	5.210	5.260	5.260	1,037,843
2021-12-29	5.300	5.320	5.230	5.300	5.300	1,081,238
2021-12-24	5.260	5.340	5.220	5.290	5.290	952,287
2021-12-23	5.270	5.270	5.180	5.200	5.200	2,110,893
2021-12-22	5.320	5.340	5.150	5.230	5.230	2,177,479
2021-12-21	5.060	5.210	4.980	5.200	5.200	2,059,324
2021-12-20	5.100	5.160	5.010	5.040	5.040	2,137,702
2021-12-17	5.200	5.230	5.050	5.050	5.050	2,941,088
2021-12-16	5.280	5.330	5.180	5.190	5.190	2,304,194
2021-12-15	5.380	5.420	5.230	5.240	5.240	1,491,855
2021-12-14	5.400	5.460	5.290	5.290	5.290	1,555,005
2021-12-13	5.510	5.540	5.430	5.440	5.440	832,089
2021-12-10	5.450	5.500	5.390	5.490	5.490	1,451,038
2021-12-09	5.540	5.580	5.450	5.450	5.450	1,084,024
2021-12-08	5.610	5.660	5.510	5.520	5.520	2,794,749
2021-12-07	5.500	5.570	5.450	5.560	5.560	2,599,927
2021-12-06	5.360	5.480	5.300	5.320	5.320	2,260,633
2021-12-03	5.460	5.460	5.300	5.400	5.400	2,817,363
2021-12-02	5.200	5.335	5.150	5.320	5.320	2,562,479
2021-12-01	5.370	5.380	5.260	5.320	5.320	2,889,215
2021-11-30	5.300	5.520	5.280	5.470	5.470	4,436,570
2021-11-29	5.070	5.280	5.060	5.200	5.200	9,829,581
2021-11-26	5.590	5.590	5.310	5.350	5.350	3,940,336
2021-11-25	5.760	5.760	5.560	5.640	5.640	2,384,089
2021-11-24	5.650	5.780	5.590	5.670	5.670	3,713,830
2021-11-23	5.670	5.720	5.590	5.590	5.590	2,724,174
2021-11-22	5.930	5.930	5.680	5.690	5.690	4,259,561
2021-11-19	6.010	6.060	5.905	5.910	5.910	2,030,997
2021-11-18	6.120	6.130	5.920	6.030	6.030	2,081,912
2021-11-17	6.130	6.220	6.070	6.150	6.150	2,001,270
2021-11-16	6.220	6.240	6.090	6.130	6.130	4,209,829
2021-11-15	6.290	6.310	6.210	6.210	6.210	1,360,084
2021-11-12	6.310	6.350	6.220	6.310	6.310	1,771,928
2021-11-11	6.250	6.320	6.220	6.310	6.310	1,850,120
2021-11-10	6.500	6.510	6.280	6.330	6.330	3,284,258
2021-11-09	6.650	6.650	6.520	6.540	6.540	2,438,812
2021-11-08	6.420	6.650	6.350	6.600	6.600	5,349,417
2021-11-05	6.360	6.380	6.270	6.300	6.300	1,036,464
2021-11-04	6.420	6.450	6.350	6.380	6.380	873,006
2021-11-03	6.420	6.480	6.370	6.380	6.380	909,976
2021-11-02	6.460	6.480	6.310	6.380	6.380	1,241,517
2021-11-01	6.400	6.550	6.380	6.430	6.430	2,296,206
2021-10-29	6.330	6.390	6.280	6.320	6.320	1,269,237
2021-10-28	6.300	6.340	6.200	6.330	6.330	1,108,167
2021-10-27	6.250	6.320	6.200	6.310	6.310	1,246,200

← NewerPage 21 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.