WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.370 | 4.370 | 4.250 | 4.250 | 4.250 | 1,378,773 |
| 2024-11-22 | 4.380 | 4.445 | 4.300 | 4.300 | 4.300 | 1,800,653 |
| 2024-11-21 | 4.360 | 4.390 | 4.220 | 4.310 | 4.310 | 2,961,163 |
| 2024-11-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-15 | 4.460 | 4.555 | 4.440 | 4.500 | 4.500 | 3,252,424 |
| 2024-11-14 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 2,561,748 |
| 2024-11-13 | 4.330 | 4.410 | 4.280 | 4.320 | 4.320 | 3,161,370 |
| 2024-11-12 | 4.330 | 4.355 | 4.300 | 4.350 | 4.350 | 2,202,697 |
| 2024-11-11 | 4.250 | 4.350 | 4.220 | 4.300 | 4.300 | 2,904,737 |
| 2024-11-08 | 4.250 | 4.340 | 4.220 | 4.340 | 4.340 | 1,724,235 |
| 2024-11-07 | 4.210 | 4.240 | 4.150 | 4.230 | 4.230 | 1,576,492 |
| 2024-11-06 | 4.120 | 4.195 | 4.080 | 4.180 | 4.180 | 1,698,954 |
| 2024-11-05 | 4.000 | 4.110 | 3.995 | 4.100 | 4.100 | 1,784,038 |
| 2024-11-04 | 4.120 | 4.130 | 3.965 | 4.020 | 4.020 | 3,009,318 |
| 2024-11-01 | 4.020 | 4.120 | 4.010 | 4.090 | 4.090 | 3,359,980 |
| 2024-10-31 | 4.000 | 4.090 | 4.000 | 4.030 | 4.030 | 2,315,096 |
| 2024-10-30 | 4.050 | 4.060 | 3.960 | 4.000 | 4.000 | 3,598,388 |
| 2024-10-29 | 4.040 | 4.080 | 3.990 | 4.060 | 4.060 | 3,299,125 |
| 2024-10-28 | 4.070 | 4.100 | 3.935 | 4.000 | 4.000 | 4,413,993 |
| 2024-10-25 | 4.060 | 4.145 | 4.040 | 4.050 | 4.050 | 3,225,697 |
| 2024-10-24 | 4.140 | 4.160 | 4.020 | 4.020 | 4.020 | 4,966,582 |
| 2024-10-23 | 4.300 | 4.330 | 4.140 | 4.160 | 4.160 | 4,984,316 |
| 2024-10-22 | 4.220 | 4.275 | 4.170 | 4.260 | 4.260 | 2,706,849 |
| 2024-10-21 | 4.250 | 4.330 | 4.220 | 4.290 | 4.290 | 3,679,158 |
| 2024-10-18 | 4.330 | 4.350 | 4.100 | 4.200 | 4.200 | 9,456,189 |
| 2024-10-17 | 4.500 | 4.580 | 4.330 | 4.380 | 4.380 | 9,309,495 |
| 2024-10-16 | 4.550 | 4.580 | 4.450 | 4.460 | 4.460 | 7,827,704 |
| 2024-10-15 | 4.550 | 4.690 | 4.510 | 4.600 | 4.600 | 19,639,880 |
| 2024-10-14 | 5.180 | 5.200 | 4.530 | 4.530 | 4.530 | 32,749,644 |
| 2024-10-11 | 6.910 | 7.035 | 6.880 | 7.030 | 7.030 | 1,227,282 |
| 2024-10-10 | 6.960 | 6.985 | 6.890 | 6.930 | 6.930 | 2,112,449 |
| 2024-10-09 | 6.910 | 6.960 | 6.870 | 6.920 | 6.920 | 925,563 |
| 2024-10-08 | 6.930 | 6.950 | 6.830 | 6.860 | 6.860 | 938,214 |
| 2024-10-07 | 6.890 | 6.990 | 6.840 | 6.990 | 6.990 | 1,019,276 |
| 2024-10-04 | 6.930 | 6.950 | 6.870 | 6.910 | 6.910 | 1,045,094 |
| 2024-10-03 | 6.950 | 7.070 | 6.915 | 7.000 | 7.000 | 1,466,994 |
| 2024-10-02 | 7.200 | 7.210 | 7.010 | 7.040 | 7.040 | 1,124,971 |
| 2024-10-01 | 7.220 | 7.290 | 7.130 | 7.240 | 7.240 | 1,740,147 |
| 2024-09-30 | 7.370 | 7.420 | 7.320 | 7.350 | 7.350 | 2,024,559 |
| 2024-09-27 | 7.360 | 7.420 | 7.290 | 7.400 | 7.400 | 1,521,075 |
| 2024-09-26 | 7.210 | 7.450 | 7.150 | 7.430 | 7.430 | 2,323,417 |
| 2024-09-25 | 7.150 | 7.280 | 7.110 | 7.140 | 7.140 | 1,982,406 |
| 2024-09-24 | 7.210 | 7.250 | 7.010 | 7.150 | 7.150 | 4,771,441 |
| 2024-09-23 | 7.250 | 7.420 | 7.110 | 7.350 | 7.350 | 2,882,682 |
| 2024-09-20 | 7.156 | 7.354 | 7.121 | 7.235 | 7.235 | 5,560,860 |
| 2024-09-19 | 6.875 | 7.182 | 6.804 | 7.094 | 7.094 | 4,110,169 |
| 2024-09-18 | 6.672 | 6.831 | 6.637 | 6.769 | 6.769 | 2,119,301 |
| 2024-09-17 | 6.620 | 6.690 | 6.567 | 6.681 | 6.681 | 1,881,599 |
| 2024-09-16 | 6.681 | 6.708 | 6.514 | 6.567 | 6.567 | 1,641,872 |
| 2024-09-13 | 7.520 | 7.640 | 7.490 | 7.530 | 7.530 | 1,711,825 |
| 2024-09-12 | 7.560 | 7.580 | 7.440 | 7.480 | 7.480 | 840,022 |
| 2024-09-11 | 7.490 | 7.510 | 7.400 | 7.450 | 7.450 | 1,274,080 |
| 2024-09-10 | 7.640 | 7.640 | 7.440 | 7.510 | 7.510 | 1,006,816 |
| 2024-09-09 | 7.470 | 7.570 | 7.400 | 7.520 | 7.520 | 2,596,633 |
| 2024-09-06 | 7.610 | 7.650 | 7.500 | 7.600 | 7.600 | 1,692,646 |
| 2024-09-05 | 7.670 | 7.790 | 7.620 | 7.620 | 7.620 | 1,350,406 |
| 2024-09-04 | 7.460 | 7.670 | 7.410 | 7.630 | 7.630 | 1,790,119 |
| 2024-09-03 | 7.710 | 7.710 | 7.495 | 7.520 | 7.520 | 2,023,817 |
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.