WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.400 | 4.480 | 4.350 | 4.450 | 4.450 | 1,870,139 |
| 2025-08-13 | 4.330 | 4.375 | 4.290 | 4.360 | 4.360 | 2,081,609 |
| 2025-08-12 | 4.260 | 4.310 | 4.240 | 4.300 | 4.300 | 4,101,623 |
| 2025-08-11 | 4.420 | 4.445 | 4.200 | 4.260 | 4.260 | 4,521,166 |
| 2025-08-08 | 4.450 | 4.520 | 4.420 | 4.450 | 4.450 | 3,254,088 |
| 2025-08-07 | 4.400 | 4.470 | 4.385 | 4.470 | 4.470 | 1,878,362 |
| 2025-08-06 | 4.380 | 4.420 | 4.350 | 4.370 | 4.370 | 3,173,423 |
| 2025-08-05 | 4.400 | 4.440 | 4.350 | 4.390 | 4.390 | 2,567,698 |
| 2025-08-04 | 4.370 | 4.430 | 4.360 | 4.400 | 4.400 | 1,345,556 |
| 2025-08-01 | 4.440 | 4.505 | 4.415 | 4.420 | 4.420 | 2,558,448 |
| 2025-07-31 | 4.550 | 4.550 | 4.390 | 4.480 | 4.480 | 2,864,946 |
| 2025-07-30 | 4.590 | 4.610 | 4.550 | 4.580 | 4.580 | 2,486,261 |
| 2025-07-29 | 4.640 | 4.670 | 4.560 | 4.590 | 4.590 | 2,115,311 |
| 2025-07-28 | 4.690 | 4.710 | 4.590 | 4.630 | 4.630 | 2,166,163 |
| 2025-07-25 | 4.750 | 4.750 | 4.670 | 4.670 | 4.670 | 1,630,000 |
| 2025-07-24 | 4.890 | 4.900 | 4.780 | 4.790 | 4.790 | 1,367,205 |
| 2025-07-23 | 4.880 | 4.930 | 4.850 | 4.860 | 4.860 | 4,527,305 |
| 2025-07-22 | 4.780 | 4.830 | 4.725 | 4.820 | 4.820 | 1,917,265 |
| 2025-07-21 | 4.850 | 4.880 | 4.770 | 4.780 | 4.780 | 1,001,049 |
| 2025-07-18 | 4.890 | 4.910 | 4.845 | 4.900 | 4.900 | 911,055 |
| 2025-07-17 | 4.800 | 4.850 | 4.750 | 4.830 | 4.830 | 1,103,028 |
| 2025-07-16 | 4.650 | 4.790 | 4.610 | 4.770 | 4.770 | 1,320,281 |
| 2025-07-15 | 4.810 | 4.810 | 4.660 | 4.680 | 4.680 | 1,217,442 |
| 2025-07-14 | 4.780 | 4.845 | 4.760 | 4.780 | 4.780 | 1,874,898 |
| 2025-07-11 | 4.670 | 4.805 | 4.635 | 4.800 | 4.800 | 2,240,865 |
| 2025-07-10 | 4.600 | 4.650 | 4.590 | 4.610 | 4.610 | 1,526,587 |
| 2025-07-09 | 4.520 | 4.600 | 4.505 | 4.580 | 4.580 | 953,574 |
| 2025-07-08 | 4.470 | 4.520 | 4.410 | 4.520 | 4.520 | 1,428,235 |
| 2025-07-07 | 4.490 | 4.530 | 4.425 | 4.490 | 4.490 | 1,071,713 |
| 2025-07-04 | 4.430 | 4.500 | 4.410 | 4.450 | 4.450 | 1,054,097 |
| 2025-07-03 | 4.340 | 4.430 | 4.330 | 4.410 | 4.410 | 1,165,197 |
| 2025-07-02 | 4.400 | 4.420 | 4.330 | 4.370 | 4.370 | 1,563,693 |
| 2025-07-01 | 4.380 | 4.470 | 4.380 | 4.390 | 4.390 | 1,141,340 |
| 2025-06-30 | 4.310 | 4.450 | 4.300 | 4.450 | 4.450 | 2,188,451 |
| 2025-06-27 | 4.490 | 4.520 | 4.265 | 4.350 | 4.350 | 7,023,560 |
| 2025-06-26 | 4.540 | 4.600 | 4.490 | 4.490 | 4.490 | 2,857,952 |
| 2025-06-25 | 4.550 | 4.690 | 4.480 | 4.550 | 4.550 | 3,335,988 |
| 2025-06-24 | 4.460 | 4.555 | 4.460 | 4.530 | 4.530 | 2,527,676 |
| 2025-06-23 | 4.470 | 4.520 | 4.360 | 4.400 | 4.400 | 2,509,475 |
| 2025-06-20 | 4.500 | 4.520 | 4.430 | 4.500 | 4.500 | 4,092,259 |
| 2025-06-19 | 4.560 | 4.570 | 4.500 | 4.520 | 4.520 | 1,852,621 |
| 2025-06-18 | 4.640 | 4.660 | 4.570 | 4.590 | 4.590 | 1,196,335 |
| 2025-06-17 | 4.660 | 4.690 | 4.600 | 4.600 | 4.600 | 1,032,668 |
| 2025-06-16 | 4.720 | 4.740 | 4.590 | 4.640 | 4.640 | 1,078,761 |
| 2025-06-13 | 4.780 | 4.780 | 4.660 | 4.670 | 4.670 | 2,741,526 |
| 2025-06-12 | 5.000 | 5.000 | 4.785 | 4.810 | 4.810 | 2,291,826 |
| 2025-06-11 | 5.000 | 5.040 | 4.940 | 4.950 | 4.950 | 1,580,869 |
| 2025-06-10 | 5.050 | 5.090 | 4.950 | 5.010 | 5.010 | 1,891,360 |
| 2025-06-06 | 5.030 | 5.060 | 4.980 | 5.030 | 5.030 | 1,415,397 |
| 2025-06-05 | 5.140 | 5.170 | 5.030 | 5.050 | 5.050 | 1,818,549 |
| 2025-06-04 | 5.150 | 5.230 | 5.070 | 5.100 | 5.100 | 2,996,116 |
| 2025-06-03 | 5.090 | 5.150 | 5.030 | 5.060 | 5.060 | 3,119,722 |
| 2025-06-02 | 5.060 | 5.100 | 4.965 | 5.000 | 5.000 | 2,602,210 |
| 2025-05-30 | 5.150 | 5.195 | 5.040 | 5.060 | 5.060 | 3,695,284 |
| 2025-05-29 | 5.350 | 5.400 | 5.105 | 5.170 | 5.170 | 5,251,940 |
| 2025-05-28 | 5.050 | 5.490 | 5.030 | 5.260 | 5.260 | 11,271,200 |
| 2025-05-27 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 1,481,017 |
| 2025-05-26 | 4.770 | 4.850 | 4.730 | 4.750 | 4.750 | 1,700,906 |
| 2025-05-23 | 4.690 | 4.790 | 4.650 | 4.770 | 4.770 | 1,683,763 |
| 2025-05-22 | 4.620 | 4.750 | 4.600 | 4.660 | 4.660 | 1,845,676 |
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.