Webjet Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.400	0.415	0.400	0.405	0.405	496,799
2026-07-28	0.405	0.410	0.400	0.410	0.410	1,139,650
2026-07-27	0.395	0.410	0.395	0.405	0.405	609,149
2026-07-24	0.400	0.405	0.390	0.395	0.395	573,719
2026-07-23	0.400	0.410	0.400	0.400	0.400	430,032
2026-07-22	0.400	0.410	0.395	0.395	0.395	633,876
2026-07-21	0.400	0.410	0.400	0.400	0.400	418,133
2026-07-20	0.405	0.420	0.395	0.395	0.395	532,698
2026-07-17	0.430	0.430	0.400	0.400	0.400	662,076
2026-07-16	0.420	0.435	0.420	0.430	0.430	1,454,606
2026-07-15	0.405	0.430	0.400	0.420	0.420	2,757,835
2026-07-14	0.405	0.410	0.400	0.400	0.400	385,092
2026-07-13	0.415	0.420	0.405	0.405	0.405	778,423
2026-07-10	0.415	0.425	0.415	0.415	0.415	246,283
2026-07-09	0.425	0.425	0.415	0.415	0.415	372,322
2026-07-08	0.425	0.430	0.415	0.425	0.425	441,816
2026-07-07	0.430	0.445	0.425	0.430	0.430	1,410,335
2026-07-06	0.410	0.430	0.405	0.425	0.425	381,713
2026-07-03	0.400	0.410	0.400	0.405	0.405	160,265
2026-07-02	0.415	0.415	0.400	0.400	0.400	307,432
2026-07-01	0.410	0.415	0.405	0.410	0.410	186,843
2026-06-30	0.420	0.440	0.403	0.410	0.410	1,636,343
2026-06-29	0.410	0.430	0.410	0.420	0.420	888,308
2026-06-26	0.415	0.420	0.405	0.410	0.410	815,859
2026-06-25	0.410	0.425	0.405	0.415	0.415	427,073
2026-06-24	0.425	0.430	0.410	0.415	0.415	317,724
2026-06-23	0.435	0.443	0.420	0.420	0.420	904,517
2026-06-22	0.460	0.460	0.430	0.455	0.455	1,425,286
2026-06-19	0.450	0.455	0.430	0.455	0.455	902,869
2026-06-18	0.445	0.465	0.440	0.440	0.440	934,887
2026-06-17	0.435	0.455	0.428	0.450	0.450	897,215
2026-06-16	0.440	0.440	0.430	0.435	0.435	1,340,261
2026-06-15	0.395	0.430	0.395	0.430	0.430	1,376,695
2026-06-12	0.405	0.405	0.390	0.390	0.390	648,764
2026-06-11	0.400	0.410	0.390	0.390	0.390	1,116,046
2026-06-10	0.380	0.400	0.380	0.400	0.400	892,096
2026-06-09	0.385	0.390	0.375	0.380	0.380	943,735
2026-06-05	0.365	0.395	0.365	0.390	0.390	1,335,998
2026-06-04	0.365	0.375	0.355	0.365	0.365	3,856,806
2026-06-03	0.380	0.380	0.365	0.365	0.365	2,362,663
2026-06-02	0.390	0.395	0.380	0.385	0.385	2,378,685
2026-06-01	0.420	0.420	0.390	0.390	0.390	2,477,230
2026-05-29	0.410	0.435	0.410	0.415	0.415	3,285,320
2026-05-28	0.435	0.445	0.405	0.415	0.415	1,891,088
2026-05-27	0.425	0.440	0.420	0.430	0.430	1,266,087
2026-05-26	0.460	0.465	0.440	0.455	0.435	1,935,233
2026-05-25	0.470	0.480	0.450	0.450	0.430	1,963,112
2026-05-22	0.470	0.485	0.450	0.450	0.430	2,019,993
2026-05-21	0.440	0.485	0.440	0.480	0.459	1,491,127
2026-05-20	0.430	0.445	0.400	0.435	0.416	4,394,326
2026-05-19	0.490	0.490	0.490	0.490	0.469	0
2026-05-18	0.500	0.500	0.473	0.490	0.469	4,519,022
2026-05-15	0.510	0.525	0.495	0.505	0.483	2,121,096
2026-05-14	0.525	0.525	0.505	0.515	0.492	401,625
2026-05-13	0.515	0.525	0.505	0.520	0.497	349,157
2026-05-12	0.510	0.520	0.500	0.515	0.492	904,324
2026-05-11	0.530	0.530	0.505	0.505	0.483	519,369
2026-05-08	0.550	0.550	0.530	0.530	0.507	261,801
2026-05-07	0.530	0.555	0.530	0.550	0.526	388,986
2026-05-06	0.525	0.540	0.525	0.530	0.507	266,720

← NewerPage 2 of 9 · 528 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0200 AUD
2025-11-27	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.