WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.600 | 4.710 | 4.560 | 4.710 | 4.710 | 3,706,984 |
| 2025-05-20 | 4.560 | 4.635 | 4.540 | 4.580 | 4.580 | 1,318,214 |
| 2025-05-19 | 4.470 | 4.520 | 4.380 | 4.510 | 4.510 | 1,280,335 |
| 2025-05-16 | 4.500 | 4.560 | 4.440 | 4.530 | 4.530 | 1,665,864 |
| 2025-05-15 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,681,969 |
| 2025-05-14 | 4.540 | 4.665 | 4.500 | 4.610 | 4.610 | 2,934,236 |
| 2025-05-13 | 4.390 | 4.570 | 4.390 | 4.570 | 4.570 | 3,070,209 |
| 2025-05-12 | 4.240 | 4.350 | 4.230 | 4.350 | 4.350 | 1,773,399 |
| 2025-05-09 | 4.240 | 4.250 | 4.150 | 4.250 | 4.250 | 2,104,473 |
| 2025-05-08 | 4.220 | 4.270 | 4.140 | 4.230 | 4.230 | 2,148,992 |
| 2025-05-07 | 4.120 | 4.190 | 4.070 | 4.190 | 4.190 | 1,522,183 |
| 2025-05-06 | 4.150 | 4.160 | 4.110 | 4.140 | 4.140 | 877,443 |
| 2025-05-05 | 4.190 | 4.250 | 4.120 | 4.140 | 4.140 | 1,377,475 |
| 2025-05-02 | 4.300 | 4.315 | 4.120 | 4.160 | 4.160 | 3,105,628 |
| 2025-05-01 | 4.300 | 4.350 | 4.230 | 4.340 | 4.340 | 1,405,971 |
| 2025-04-30 | 4.330 | 4.340 | 4.260 | 4.310 | 4.310 | 1,793,820 |
| 2025-04-29 | 4.200 | 4.300 | 4.200 | 4.280 | 4.280 | 1,073,593 |
| 2025-04-28 | 4.220 | 4.280 | 4.190 | 4.210 | 4.210 | 1,139,974 |
| 2025-04-24 | 4.130 | 4.230 | 4.130 | 4.190 | 4.190 | 1,390,622 |
| 2025-04-23 | 4.180 | 4.210 | 4.070 | 4.100 | 4.100 | 3,459,733 |
| 2025-04-22 | 4.110 | 4.130 | 3.985 | 4.000 | 4.000 | 1,416,605 |
| 2025-04-17 | 4.100 | 4.190 | 4.070 | 4.190 | 4.190 | 2,076,023 |
| 2025-04-16 | 4.190 | 4.190 | 4.080 | 4.110 | 4.110 | 2,650,541 |
| 2025-04-15 | 4.210 | 4.280 | 4.180 | 4.240 | 4.240 | 1,538,020 |
| 2025-04-14 | 4.280 | 4.295 | 4.190 | 4.260 | 4.260 | 939,400 |
| 2025-04-11 | 4.190 | 4.290 | 4.100 | 4.210 | 4.210 | 2,312,109 |
| 2025-04-10 | 4.280 | 4.440 | 4.230 | 4.440 | 4.440 | 3,460,397 |
| 2025-04-09 | 3.980 | 4.100 | 3.930 | 3.940 | 3.940 | 2,614,791 |
| 2025-04-08 | 4.050 | 4.120 | 4.010 | 4.040 | 4.040 | 2,550,502 |
| 2025-04-07 | 3.970 | 4.090 | 3.870 | 3.990 | 3.990 | 4,539,424 |
| 2025-04-04 | 4.350 | 4.370 | 4.195 | 4.240 | 4.240 | 2,996,371 |
| 2025-04-03 | 4.490 | 4.530 | 4.390 | 4.510 | 4.510 | 1,831,151 |
| 2025-04-02 | 4.550 | 4.620 | 4.520 | 4.560 | 4.560 | 1,630,424 |
| 2025-04-01 | 4.600 | 4.610 | 4.490 | 4.550 | 4.550 | 1,790,597 |
| 2025-03-31 | 4.620 | 4.630 | 4.530 | 4.560 | 4.560 | 1,570,256 |
| 2025-03-28 | 4.630 | 4.690 | 4.595 | 4.640 | 4.640 | 1,880,660 |
| 2025-03-27 | 4.650 | 4.760 | 4.650 | 4.650 | 4.650 | 1,166,156 |
| 2025-03-26 | 4.720 | 4.780 | 4.630 | 4.700 | 4.700 | 1,677,455 |
| 2025-03-25 | 4.630 | 4.720 | 4.620 | 4.690 | 4.690 | 1,867,254 |
| 2025-03-24 | 4.520 | 4.640 | 4.510 | 4.610 | 4.610 | 1,510,450 |
| 2025-03-21 | 4.550 | 4.590 | 4.480 | 4.550 | 4.550 | 4,268,483 |
| 2025-03-20 | 4.400 | 4.580 | 4.400 | 4.580 | 4.580 | 4,656,065 |
| 2025-03-19 | 4.500 | 4.530 | 4.380 | 4.410 | 4.410 | 3,009,245 |
| 2025-03-18 | 4.560 | 4.560 | 4.450 | 4.540 | 4.540 | 3,151,941 |
| 2025-03-17 | 4.530 | 4.570 | 4.460 | 4.500 | 4.500 | 2,635,996 |
| 2025-03-14 | 4.460 | 4.530 | 4.420 | 4.520 | 4.520 | 1,964,425 |
| 2025-03-13 | 4.380 | 4.490 | 4.370 | 4.420 | 4.420 | 3,497,728 |
| 2025-03-12 | 4.520 | 4.560 | 4.350 | 4.370 | 4.370 | 4,563,894 |
| 2025-03-11 | 4.620 | 4.720 | 4.540 | 4.560 | 4.560 | 6,185,831 |
| 2025-03-10 | 4.760 | 4.800 | 4.710 | 4.710 | 4.710 | 1,480,113 |
| 2025-03-07 | 4.770 | 4.830 | 4.750 | 4.770 | 4.770 | 1,687,999 |
| 2025-03-06 | 4.830 | 4.870 | 4.760 | 4.840 | 4.840 | 1,228,175 |
| 2025-03-05 | 4.830 | 4.870 | 4.790 | 4.830 | 4.830 | 2,489,150 |
| 2025-03-04 | 5.000 | 5.000 | 4.780 | 4.820 | 4.820 | 4,481,263 |
| 2025-03-03 | 4.940 | 5.080 | 4.935 | 5.040 | 5.040 | 2,310,667 |
| 2025-02-28 | 4.860 | 4.980 | 4.860 | 4.980 | 4.980 | 3,007,418 |
| 2025-02-27 | 4.920 | 4.960 | 4.860 | 4.920 | 4.920 | 1,430,644 |
| 2025-02-26 | 4.900 | 4.935 | 4.800 | 4.890 | 4.890 | 2,024,408 |
| 2025-02-25 | 5.070 | 5.090 | 5.000 | 5.020 | 5.020 | 1,276,992 |
| 2025-02-24 | 4.970 | 5.110 | 4.930 | 5.070 | 5.070 | 1,817,977 |
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.