WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.130 | 5.130 | 4.970 | 4.990 | 4.990 | 1,378,393 |
| 2025-02-20 | 5.200 | 5.200 | 4.990 | 5.080 | 5.080 | 2,112,437 |
| 2025-02-19 | 5.020 | 5.230 | 5.020 | 5.230 | 5.230 | 3,827,712 |
| 2025-02-18 | 5.050 | 5.070 | 4.965 | 5.010 | 5.010 | 2,063,093 |
| 2025-02-17 | 5.070 | 5.090 | 4.940 | 5.030 | 5.030 | 1,885,434 |
| 2025-02-14 | 5.160 | 5.190 | 5.000 | 5.090 | 5.090 | 4,309,152 |
| 2025-02-13 | 5.140 | 5.160 | 4.995 | 5.080 | 5.080 | 2,709,100 |
| 2025-02-12 | 5.100 | 5.140 | 5.000 | 5.070 | 5.070 | 2,459,944 |
| 2025-02-11 | 5.130 | 5.190 | 5.090 | 5.110 | 5.110 | 2,280,855 |
| 2025-02-10 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 1,737,158 |
| 2025-02-07 | 4.930 | 5.100 | 4.920 | 5.060 | 5.060 | 2,241,559 |
| 2025-02-06 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 1,223,463 |
| 2025-02-05 | 5.020 | 5.050 | 4.960 | 4.960 | 4.960 | 1,423,622 |
| 2025-02-04 | 5.020 | 5.070 | 4.940 | 4.970 | 4.970 | 1,416,180 |
| 2025-02-03 | 5.070 | 5.090 | 4.900 | 4.920 | 4.920 | 1,751,071 |
| 2025-01-31 | 5.070 | 5.150 | 5.040 | 5.110 | 5.110 | 1,880,947 |
| 2025-01-30 | 5.040 | 5.140 | 4.980 | 5.070 | 5.070 | 1,806,271 |
| 2025-01-29 | 5.000 | 5.050 | 4.960 | 5.030 | 5.030 | 2,149,144 |
| 2025-01-28 | 4.990 | 5.040 | 4.950 | 5.000 | 5.000 | 2,011,859 |
| 2025-01-24 | 4.910 | 5.025 | 4.910 | 4.990 | 4.990 | 2,333,024 |
| 2025-01-23 | 4.870 | 4.960 | 4.850 | 4.920 | 4.920 | 1,771,470 |
| 2025-01-22 | 4.850 | 4.910 | 4.790 | 4.880 | 4.880 | 4,127,820 |
| 2025-01-21 | 4.770 | 4.850 | 4.730 | 4.830 | 4.830 | 1,423,860 |
| 2025-01-20 | 4.740 | 4.780 | 4.690 | 4.740 | 4.740 | 1,206,054 |
| 2025-01-17 | 4.700 | 4.750 | 4.680 | 4.710 | 4.710 | 1,213,252 |
| 2025-01-16 | 4.650 | 4.720 | 4.620 | 4.690 | 4.690 | 2,188,916 |
| 2025-01-15 | 4.500 | 4.610 | 4.500 | 4.580 | 4.580 | 1,012,858 |
| 2025-01-14 | 4.510 | 4.560 | 4.500 | 4.540 | 4.540 | 1,195,664 |
| 2025-01-13 | 4.430 | 4.520 | 4.400 | 4.470 | 4.470 | 1,287,941 |
| 2025-01-10 | 4.510 | 4.530 | 4.430 | 4.470 | 4.470 | 1,459,425 |
| 2025-01-09 | 4.600 | 4.600 | 4.480 | 4.520 | 4.520 | 2,056,593 |
| 2025-01-08 | 4.610 | 4.680 | 4.570 | 4.600 | 4.600 | 2,085,772 |
| 2025-01-07 | 4.640 | 4.705 | 4.550 | 4.650 | 4.650 | 2,274,531 |
| 2025-01-06 | 4.700 | 4.710 | 4.570 | 4.600 | 4.600 | 1,058,342 |
| 2025-01-03 | 4.580 | 4.690 | 4.580 | 4.670 | 4.670 | 1,681,089 |
| 2025-01-02 | 4.580 | 4.630 | 4.530 | 4.590 | 4.590 | 905,417 |
| 2024-12-31 | 4.620 | 4.650 | 4.590 | 4.590 | 4.590 | 605,149 |
| 2024-12-30 | 4.650 | 4.670 | 4.570 | 4.650 | 4.650 | 1,831,233 |
| 2024-12-27 | 4.630 | 4.680 | 4.610 | 4.650 | 4.650 | 787,627 |
| 2024-12-24 | 4.680 | 4.685 | 4.610 | 4.610 | 4.610 | 419,843 |
| 2024-12-23 | 4.600 | 4.660 | 4.580 | 4.630 | 4.630 | 946,768 |
| 2024-12-20 | 4.550 | 4.560 | 4.480 | 4.550 | 4.550 | 2,969,763 |
| 2024-12-19 | 4.550 | 4.620 | 4.510 | 4.540 | 4.540 | 3,171,565 |
| 2024-12-18 | 4.640 | 4.690 | 4.600 | 4.650 | 4.650 | 1,612,136 |
| 2024-12-17 | 4.650 | 4.680 | 4.540 | 4.650 | 4.650 | 2,452,531 |
| 2024-12-16 | 4.690 | 4.730 | 4.610 | 4.630 | 4.630 | 3,549,826 |
| 2024-12-13 | 4.580 | 4.715 | 4.550 | 4.690 | 4.690 | 2,100,048 |
| 2024-12-12 | 4.630 | 4.690 | 4.550 | 4.590 | 4.590 | 1,180,321 |
| 2024-12-11 | 4.580 | 4.625 | 4.550 | 4.600 | 4.600 | 2,560,918 |
| 2024-12-10 | 4.770 | 4.790 | 4.580 | 4.590 | 4.590 | 3,406,535 |
| 2024-12-09 | 4.850 | 4.880 | 4.750 | 4.770 | 4.770 | 1,266,926 |
| 2024-12-06 | 4.740 | 4.900 | 4.740 | 4.850 | 4.850 | 1,732,668 |
| 2024-12-05 | 4.740 | 4.790 | 4.720 | 4.770 | 4.770 | 1,738,761 |
| 2024-12-04 | 4.750 | 4.820 | 4.690 | 4.710 | 4.710 | 2,916,214 |
| 2024-12-03 | 5.070 | 5.100 | 4.830 | 4.830 | 4.830 | 4,641,405 |
| 2024-12-02 | 5.110 | 5.190 | 4.975 | 5.040 | 5.040 | 4,382,062 |
| 2024-11-29 | 4.910 | 5.280 | 4.900 | 5.150 | 5.150 | 7,404,653 |
| 2024-11-28 | 4.710 | 4.915 | 4.710 | 4.910 | 4.910 | 4,174,269 |
| 2024-11-27 | 4.550 | 4.870 | 4.550 | 4.800 | 4.800 | 10,699,668 |
| 2024-11-26 | 4.260 | 4.310 | 4.160 | 4.230 | 4.230 | 1,963,400 |
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.