WEB Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	4.150	4.150	3.980	3.990	3.990	1,760,951
2025-11-05	4.120	4.150	4.060	4.100	4.100	877,808
2025-11-04	4.150	4.160	4.120	4.120	4.120	817,167
2025-11-03	4.290	4.290	4.150	4.160	4.160	856,174
2025-10-31	4.170	4.205	4.170	4.180	4.180	1,044,525
2025-10-30	4.110	4.190	4.110	4.190	4.190	908,131
2025-10-29	4.210	4.250	4.150	4.160	4.160	943,265
2025-10-28	4.290	4.290	4.220	4.230	4.230	775,601
2025-10-27	4.320	4.340	4.280	4.300	4.300	818,883
2025-10-24	4.350	4.400	4.300	4.310	4.310	1,415,097
2025-10-23	4.270	4.330	4.250	4.320	4.320	1,079,548
2025-10-22	4.330	4.360	4.255	4.270	4.270	1,797,175
2025-10-21	4.220	4.340	4.220	4.290	4.290	1,393,281
2025-10-20	4.300	4.330	4.200	4.230	4.230	1,944,435
2025-10-17	4.300	4.320	4.255	4.300	4.300	1,581,692
2025-10-16	4.300	4.380	4.240	4.360	4.360	1,602,885
2025-10-15	4.300	4.315	4.230	4.290	4.290	1,503,533
2025-10-14	4.340	4.350	4.170	4.260	4.260	2,215,355
2025-10-13	4.340	4.450	4.320	4.390	4.390	1,627,612
2025-10-10	4.360	4.460	4.345	4.460	4.460	2,338,760
2025-10-09	4.260	4.380	4.190	4.360	4.360	2,374,974
2025-10-08	4.200	4.250	4.140	4.240	4.240	2,355,194
2025-10-07	4.250	4.500	4.110	4.170	4.170	4,907,613
2025-10-06	4.070	4.110	4.030	4.050	4.050	863,520
2025-10-03	4.020	4.120	4.005	4.070	4.070	1,259,574
2025-10-02	3.990	4.060	3.960	4.040	4.040	1,779,719
2025-10-01	3.970	3.980	3.890	3.950	3.950	2,038,058
2025-09-30	4.050	4.085	3.950	3.950	3.950	2,010,135
2025-09-29	4.080	4.130	4.050	4.050	4.050	926,031
2025-09-26	4.030	4.090	4.020	4.080	4.080	1,642,320
2025-09-25	4.030	4.095	4.020	4.050	4.050	1,091,614
2025-09-24	4.100	4.135	4.020	4.080	4.080	1,549,026
2025-09-23	4.030	4.130	4.025	4.130	4.130	1,010,634
2025-09-22	4.120	4.140	4.020	4.100	4.100	1,323,636
2025-09-19	4.150	4.200	4.120	4.120	4.120	2,731,467
2025-09-18	4.110	4.160	4.110	4.130	4.130	664,347
2025-09-17	4.150	4.190	4.140	4.140	4.140	1,231,531
2025-09-16	4.140	4.200	4.130	4.190	4.190	730,721
2025-09-15	4.130	4.160	4.100	4.140	4.140	1,149,930
2025-09-12	4.110	4.170	4.100	4.140	4.140	979,258
2025-09-11	4.120	4.140	4.050	4.130	4.130	1,509,866
2025-09-10	4.190	4.190	4.150	4.150	4.150	883,602
2025-09-09	4.180	4.240	4.160	4.190	4.190	2,997,347
2025-09-08	4.230	4.250	4.180	4.210	4.210	1,921,103
2025-09-05	4.220	4.280	4.200	4.250	4.250	1,380,601
2025-09-04	4.200	4.220	4.175	4.210	4.210	1,387,025
2025-09-03	4.260	4.310	4.190	4.190	4.190	4,367,205
2025-09-02	4.350	4.350	4.260	4.300	4.300	1,643,163
2025-09-01	4.400	4.400	4.330	4.350	4.350	1,899,612
2025-08-29	4.430	4.530	4.400	4.420	4.420	2,152,307
2025-08-28	4.360	4.520	4.330	4.440	4.440	5,678,157
2025-08-27	4.400	4.450	4.300	4.350	4.350	7,706,367
2025-08-26	4.500	4.510	4.200	4.340	4.340	10,686,737
2025-08-25	4.580	4.630	4.530	4.600	4.600	1,299,970
2025-08-22	4.480	4.580	4.420	4.560	4.560	2,062,288
2025-08-21	4.450	4.520	4.415	4.500	4.500	1,386,472
2025-08-20	4.540	4.550	4.380	4.470	4.470	1,267,107
2025-08-19	4.450	4.510	4.400	4.490	4.490	1,219,231
2025-08-18	4.410	4.440	4.340	4.420	4.420	1,970,929
2025-08-15	4.450	4.460	4.395	4.460	4.460	1,121,297

← NewerPage 5 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.