WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.650	2.710	2.650	2.650	2.650	2,507,263
2026-04-29	2.660	2.700	2.610	2.690	2.690	2,390,067
2026-04-28	2.690	2.700	2.650	2.690	2.690	1,199,884
2026-04-27	2.740	2.755	2.710	2.710	2.710	769,211
2026-04-24	2.780	2.780	2.710	2.760	2.760	1,513,483
2026-04-23	2.740	2.810	2.710	2.740	2.740	2,187,829
2026-04-22	2.790	2.850	2.740	2.800	2.800	1,596,102
2026-04-21	2.850	2.870	2.735	2.800	2.800	1,760,562
2026-04-20	2.930	2.970	2.870	2.880	2.880	1,708,097
2026-04-17	2.950	2.980	2.870	2.900	2.900	1,980,803
2026-04-16	2.850	3.010	2.845	2.980	2.980	3,921,704
2026-04-15	2.740	2.820	2.730	2.800	2.800	2,994,220
2026-04-14	2.700	2.720	2.635	2.660	2.660	4,023,375
2026-04-13	2.610	2.690	2.540	2.650	2.650	1,910,110
2026-04-10	2.700	2.715	2.650	2.690	2.690	2,020,763
2026-04-09	2.810	2.820	2.730	2.730	2.730	2,165,223
2026-04-08	2.790	2.950	2.770	2.890	2.890	2,954,832
2026-04-07	2.700	2.760	2.635	2.670	2.670	2,024,292
2026-04-02	2.800	2.810	2.600	2.600	2.600	2,662,585
2026-04-01	2.700	2.780	2.670	2.780	2.780	2,060,623
2026-03-31	2.580	2.660	2.560	2.610	2.610	2,585,090
2026-03-30	2.630	2.670	2.540	2.600	2.600	3,025,356
2026-03-27	2.760	2.760	2.680	2.700	2.700	2,784,313
2026-03-26	2.820	2.840	2.760	2.770	2.770	3,228,219
2026-03-25	2.750	2.880	2.750	2.870	2.870	5,758,809
2026-03-24	2.920	2.940	2.700	2.730	2.730	3,655,390
2026-03-23	2.850	2.875	2.785	2.840	2.840	2,893,596
2026-03-20	2.820	2.880	2.790	2.880	2.880	6,811,986
2026-03-19	2.720	2.810	2.690	2.800	2.800	3,001,098
2026-03-18	2.700	2.870	2.700	2.820	2.820	3,101,286
2026-03-17	2.610	2.670	2.575	2.650	2.650	2,469,724
2026-03-16	2.620	2.695	2.600	2.680	2.680	1,868,049
2026-03-13	2.680	2.700	2.620	2.660	2.660	2,990,735
2026-03-12	2.770	2.820	2.700	2.750	2.750	2,061,728
2026-03-11	2.830	2.880	2.770	2.800	2.800	1,520,895
2026-03-10	2.880	2.900	2.825	2.850	2.850	2,265,817
2026-03-09	2.790	2.815	2.700	2.800	2.800	3,815,610
2026-03-06	2.860	2.940	2.850	2.900	2.900	4,109,647
2026-03-05	2.900	2.960	2.880	2.910	2.910	2,905,198
2026-03-04	2.930	2.990	2.850	2.860	2.860	3,602,335
2026-03-03	3.030	3.070	2.930	2.960	2.960	3,903,670
2026-03-02	3.050	3.100	2.960	3.020	3.020	4,459,361
2026-02-27	3.270	3.270	3.200	3.230	3.230	2,012,505
2026-02-26	3.210	3.250	3.170	3.240	3.240	2,137,262
2026-02-25	3.300	3.380	3.160	3.210	3.210	2,120,136
2026-02-24	3.250	3.280	3.100	3.230	3.230	3,592,292
2026-02-23	3.500	3.500	3.265	3.320	3.320	4,465,022
2026-02-20	3.610	3.610	3.460	3.520	3.520	2,431,323
2026-02-19	3.600	3.660	3.580	3.630	3.630	1,668,458
2026-02-18	3.550	3.600	3.490	3.540	3.540	2,085,943
2026-02-17	3.420	3.510	3.350	3.460	3.460	1,638,255
2026-02-16	3.490	3.565	3.380	3.410	3.410	2,616,369
2026-02-13	3.580	3.635	3.470	3.480	3.480	2,572,598
2026-02-12	3.750	3.750	3.610	3.610	3.610	4,122,470
2026-02-11	3.640	3.710	3.520	3.700	3.700	3,654,828
2026-02-10	3.590	3.730	3.510	3.580	3.580	7,136,432
2026-02-09	3.250	3.550	3.150	3.510	3.510	16,327,777
2026-02-06	3.800	3.800	2.475	2.960	2.960	33,594,840
2026-02-05	4.350	4.375	4.200	4.200	4.200	3,568,416
2026-02-04	4.510	4.510	4.160	4.200	4.200	5,129,546

← NewerPage 3 of 5 · 253 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.