WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.510	4.510	4.160	4.200	4.200	5,129,546
2026-02-03	4.680	4.710	4.570	4.610	4.610	1,767,755
2026-02-02	4.550	4.680	4.550	4.640	4.640	811,699
2026-01-30	4.600	4.640	4.560	4.620	4.620	1,361,303
2026-01-29	4.700	4.700	4.530	4.600	4.600	2,092,491
2026-01-28	4.740	4.740	4.610	4.660	4.660	1,495,998
2026-01-27	4.750	4.770	4.660	4.760	4.760	1,096,983
2026-01-23	4.840	4.860	4.730	4.750	4.750	879,734
2026-01-22	4.740	4.880	4.735	4.870	4.870	1,083,931
2026-01-21	4.650	4.770	4.600	4.690	4.690	3,039,744
2026-01-20	4.630	4.740	4.630	4.700	4.700	1,486,432
2026-01-19	4.680	4.760	4.660	4.700	4.700	1,078,893
2026-01-16	4.670	4.750	4.640	4.740	4.740	861,352
2026-01-15	4.610	4.680	4.565	4.660	4.660	1,534,411
2026-01-14	4.610	4.670	4.570	4.640	4.640	1,359,685
2026-01-13	4.650	4.685	4.600	4.610	4.610	1,103,037
2026-01-12	4.720	4.730	4.660	4.690	4.690	1,054,140
2026-01-09	4.680	4.740	4.660	4.700	4.700	1,229,634
2026-01-08	4.660	4.710	4.650	4.680	4.680	1,321,089
2026-01-07	4.650	4.740	4.640	4.660	4.660	999,535
2026-01-06	4.740	4.750	4.630	4.640	4.640	1,276,528
2026-01-05	4.780	4.800	4.700	4.740	4.740	816,088
2026-01-02	4.780	4.810	4.750	4.800	4.800	708,649
2025-12-31	4.800	4.810	4.720	4.780	4.780	941,267
2025-12-30	4.840	4.870	4.790	4.810	4.810	740,259
2025-12-29	4.930	4.930	4.850	4.850	4.850	872,735
2025-12-24	4.880	4.950	4.880	4.940	4.940	358,298
2025-12-23	4.980	4.980	4.920	4.950	4.950	709,279
2025-12-22	5.030	5.040	4.950	4.970	4.970	1,329,372
2025-12-19	5.000	5.040	4.940	5.030	5.030	2,541,793
2025-12-18	4.870	4.990	4.800	4.980	4.980	2,673,476
2025-12-17	4.940	4.950	4.880	4.930	4.930	1,425,106
2025-12-16	4.920	4.990	4.920	4.960	4.960	1,588,498
2025-12-15	4.910	4.990	4.890	4.950	4.950	1,623,717
2025-12-12	4.880	4.930	4.830	4.920	4.920	1,684,202
2025-12-11	4.840	4.960	4.790	4.860	4.860	1,448,210
2025-12-10	4.840	4.850	4.720	4.810	4.810	2,575,263
2025-12-09	4.860	4.915	4.775	4.870	4.870	1,569,263
2025-12-08	4.760	4.890	4.745	4.890	4.890	1,120,463
2025-12-05	4.750	4.810	4.720	4.800	4.800	1,041,226
2025-12-04	4.760	4.815	4.715	4.800	4.800	1,984,623
2025-12-03	4.790	4.860	4.760	4.780	4.780	1,902,933
2025-12-02	4.760	4.870	4.750	4.830	4.830	2,803,275
2025-12-01	4.730	4.910	4.730	4.870	4.870	3,855,627
2025-11-28	4.550	4.810	4.540	4.770	4.770	8,637,132
2025-11-27	4.550	4.590	4.525	4.580	4.580	2,999,843
2025-11-26	4.500	4.750	4.490	4.520	4.520	11,776,237
2025-11-25	4.420	4.550	4.280	4.370	4.370	5,950,119
2025-11-24	3.950	4.040	3.940	4.000	4.000	3,304,286
2025-11-21	3.810	3.890	3.760	3.860	3.860	1,591,245
2025-11-20	3.920	3.930	3.850	3.860	3.860	1,449,151
2025-11-19	3.950	4.010	3.840	3.840	3.840	2,049,472
2025-11-18	4.110	4.180	4.000	4.000	4.000	1,738,719
2025-11-17	4.100	4.220	4.060	4.190	4.190	2,726,510
2025-11-14	4.160	4.160	4.065	4.120	4.120	1,186,294
2025-11-13	4.180	4.230	4.160	4.200	4.200	1,001,980
2025-11-12	4.200	4.230	4.145	4.170	4.170	953,217
2025-11-11	4.170	4.210	4.150	4.180	4.180	656,338
2025-11-10	4.070	4.150	4.070	4.130	4.130	1,343,606
2025-11-07	3.990	4.010	3.880	3.900	3.900	1,730,969

← NewerPage 4 of 22 · 1,268 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.