WEB Travel Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.370 | 3.475 | 3.370 | 3.470 | 3.470 | 1,027,139 |
| 2026-10-15 | 3.330 | 3.390 | 3.310 | 3.350 | 3.350 | 1,106,512 |
| 2026-10-14 | 3.360 | 3.420 | 3.320 | 3.420 | 3.420 | 867,776 |
| 2026-10-13 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 4,275,967 |
| 2026-10-12 | 3.420 | 3.450 | 3.380 | 3.400 | 3.400 | 534,036 |
| 2026-10-09 | 3.340 | 3.440 | 3.340 | 3.420 | 3.420 | 692,174 |
| 2026-10-08 | 3.410 | 3.430 | 3.330 | 3.330 | 3.330 | 536,528 |
| 2026-10-07 | 3.410 | 3.470 | 3.410 | 3.420 | 3.420 | 517,304 |
| 2026-10-06 | 3.420 | 3.455 | 3.370 | 3.420 | 3.420 | 611,892 |
| 2026-10-05 | 3.390 | 3.420 | 3.380 | 3.390 | 3.390 | 418,448 |
| 2026-10-02 | 3.370 | 3.390 | 3.350 | 3.390 | 3.390 | 771,908 |
| 2026-10-01 | 3.420 | 3.430 | 3.350 | 3.350 | 3.350 | 624,228 |
| 2026-09-30 | 3.410 | 3.460 | 3.400 | 3.420 | 3.420 | 2,255,641 |
| 2026-09-29 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 581,031 |
| 2026-09-28 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 1,277,277 |
| 2026-09-25 | 3.420 | 3.430 | 3.330 | 3.370 | 3.370 | 2,369,608 |
| 2026-09-24 | 3.460 | 3.465 | 3.410 | 3.450 | 3.450 | 1,428,204 |
| 2026-09-23 | 3.600 | 3.600 | 3.485 | 3.530 | 3.530 | 1,242,350 |
| 2026-09-22 | 3.520 | 3.600 | 3.490 | 3.510 | 3.510 | 1,494,394 |
| 2026-09-21 | 3.440 | 3.500 | 3.400 | 3.480 | 3.480 | 947,986 |
| 2026-09-18 | 3.540 | 3.570 | 3.470 | 3.470 | 3.470 | 3,818,878 |
| 2026-09-17 | 3.460 | 3.575 | 3.460 | 3.530 | 3.530 | 1,600,078 |
| 2026-09-16 | 3.470 | 3.520 | 3.430 | 3.480 | 3.480 | 1,725,040 |
| 2026-09-15 | 3.450 | 3.550 | 3.450 | 3.470 | 3.470 | 1,294,450 |
| 2026-09-14 | 3.470 | 3.555 | 3.460 | 3.480 | 3.480 | 867,545 |
| 2026-09-11 | 3.500 | 3.540 | 3.470 | 3.510 | 3.510 | 1,432,721 |
| 2026-09-10 | 3.510 | 3.570 | 3.470 | 3.520 | 3.520 | 1,887,777 |
| 2026-09-09 | 3.610 | 3.690 | 3.550 | 3.570 | 3.570 | 859,557 |
| 2026-09-08 | 3.650 | 3.760 | 3.650 | 3.690 | 3.690 | 1,151,819 |
| 2026-09-07 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 782,218 |
| 2026-09-04 | 3.750 | 3.750 | 3.580 | 3.700 | 3.700 | 2,376,268 |
| 2026-09-03 | 3.720 | 3.780 | 3.640 | 3.650 | 3.650 | 1,589,709 |
| 2026-09-02 | 3.830 | 3.890 | 3.690 | 3.710 | 3.710 | 1,443,453 |
| 2026-09-01 | 3.740 | 3.920 | 3.690 | 3.880 | 3.880 | 1,942,778 |
| 2026-08-31 | 3.820 | 3.890 | 3.760 | 3.800 | 3.800 | 3,244,723 |
| 2026-08-28 | 3.760 | 3.880 | 3.760 | 3.810 | 3.810 | 1,746,529 |
| 2026-08-27 | 3.730 | 3.915 | 3.650 | 3.840 | 3.840 | 3,243,515 |
| 2026-08-26 | 3.730 | 3.760 | 3.630 | 3.680 | 3.680 | 2,068,953 |
| 2026-08-25 | 3.560 | 3.740 | 3.560 | 3.720 | 3.720 | 1,633,260 |
| 2026-08-24 | 3.530 | 3.605 | 3.490 | 3.600 | 3.600 | 1,871,215 |
| 2026-08-21 | 3.510 | 3.620 | 3.480 | 3.520 | 3.520 | 880,804 |
| 2026-08-20 | 3.510 | 3.590 | 3.490 | 3.560 | 3.560 | 1,824,165 |
| 2026-08-19 | 3.560 | 3.560 | 3.470 | 3.510 | 3.510 | 1,188,747 |
| 2026-08-18 | 3.440 | 3.570 | 3.420 | 3.540 | 3.540 | 1,770,477 |
| 2026-08-17 | 3.510 | 3.510 | 3.430 | 3.480 | 3.480 | 922,576 |
| 2026-08-14 | 3.490 | 3.530 | 3.460 | 3.510 | 3.510 | 1,039,310 |
| 2026-08-13 | 3.480 | 3.510 | 3.420 | 3.460 | 3.460 | 964,430 |
| 2026-08-12 | 3.570 | 3.580 | 3.450 | 3.500 | 3.500 | 1,039,157 |
| 2026-08-11 | 3.540 | 3.580 | 3.495 | 3.560 | 3.560 | 759,922 |
| 2026-08-10 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 1,457,110 |
| 2026-08-07 | 3.440 | 3.460 | 3.370 | 3.430 | 3.430 | 1,917,927 |
| 2026-08-06 | 3.430 | 3.480 | 3.410 | 3.480 | 3.480 | 1,272,355 |
| 2026-08-05 | 3.400 | 3.520 | 3.400 | 3.460 | 3.460 | 2,116,879 |
| 2026-08-04 | 3.520 | 3.520 | 3.320 | 3.380 | 3.380 | 5,717,316 |
| 2026-08-03 | 3.380 | 3.515 | 3.360 | 3.510 | 3.510 | 1,679,348 |
| 2026-07-31 | 3.360 | 3.450 | 3.325 | 3.420 | 3.420 | 3,916,579 |
| 2026-07-30 | 3.300 | 3.390 | 3.220 | 3.310 | 3.310 | 2,866,855 |
| 2026-07-29 | 3.230 | 3.410 | 3.230 | 3.310 | 3.310 | 4,098,278 |
| 2026-07-28 | 3.070 | 3.290 | 3.020 | 3.290 | 3.290 | 7,947,528 |
| 2026-07-27 | 2.640 | 2.810 | 2.640 | 2.810 | 2.810 | 2,774,993 |
Page 1 of 22 · 1,267 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.