Webjet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.520	0.535	0.520	0.530	0.507	276,924
2026-05-04	0.525	0.535	0.518	0.525	0.502	315,388
2026-05-01	0.535	0.535	0.525	0.525	0.502	239,953
2026-04-30	0.530	0.540	0.523	0.525	0.502	496,816
2026-04-29	0.525	0.530	0.510	0.530	0.507	2,292,134
2026-04-28	0.540	0.540	0.520	0.525	0.502	528,421
2026-04-27	0.550	0.565	0.540	0.540	0.516	342,782
2026-04-24	0.565	0.565	0.550	0.550	0.526	503,842
2026-04-23	0.575	0.575	0.555	0.555	0.531	495,229
2026-04-22	0.575	0.580	0.560	0.575	0.550	576,510
2026-04-21	0.585	0.585	0.575	0.580	0.555	681,364
2026-04-20	0.580	0.590	0.575	0.580	0.555	263,242
2026-04-17	0.580	0.595	0.575	0.575	0.550	892,922
2026-04-16	0.540	0.605	0.540	0.580	0.555	2,874,495
2026-04-15	0.535	0.545	0.530	0.545	0.521	650,804
2026-04-14	0.500	0.540	0.500	0.530	0.507	578,602
2026-04-13	0.520	0.520	0.495	0.500	0.478	1,823,844
2026-04-10	0.505	0.520	0.495	0.520	0.497	1,722,410
2026-04-09	0.520	0.520	0.490	0.500	0.478	838,090
2026-04-08	0.505	0.535	0.505	0.525	0.502	1,008,053
2026-04-07	0.530	0.530	0.505	0.505	0.483	841,177
2026-04-02	0.535	0.560	0.518	0.520	0.497	380,387
2026-04-01	0.540	0.560	0.535	0.535	0.512	484,176
2026-03-31	0.540	0.545	0.520	0.530	0.507	504,097
2026-03-30	0.515	0.560	0.515	0.535	0.512	342,559
2026-03-27	0.530	0.545	0.520	0.525	0.502	1,019,898
2026-03-26	0.550	0.550	0.525	0.525	0.502	228,516
2026-03-25	0.545	0.555	0.525	0.540	0.516	340,765
2026-03-24	0.530	0.565	0.520	0.565	0.540	598,918
2026-03-23	0.545	0.550	0.525	0.525	0.502	608,423
2026-03-20	0.570	0.590	0.550	0.550	0.526	480,719
2026-03-19	0.600	0.605	0.560	0.580	0.555	620,554
2026-03-18	0.610	0.615	0.595	0.605	0.578	347,179
2026-03-17	0.610	0.610	0.595	0.595	0.569	237,837
2026-03-16	0.600	0.645	0.590	0.600	0.574	1,056,541
2026-03-13	0.605	0.630	0.575	0.615	0.588	2,144,836
2026-03-12	0.570	0.590	0.555	0.570	0.545	756,007
2026-03-11	0.555	0.560	0.550	0.560	0.535	391,970
2026-03-10	0.540	0.555	0.540	0.545	0.521	357,540
2026-03-09	0.530	0.550	0.525	0.535	0.512	494,078
2026-03-06	0.540	0.545	0.530	0.535	0.512	222,075
2026-03-05	0.530	0.545	0.530	0.545	0.521	337,803
2026-03-04	0.545	0.545	0.528	0.530	0.507	487,508
2026-03-03	0.530	0.545	0.525	0.540	0.516	518,564
2026-03-02	0.555	0.560	0.530	0.530	0.507	1,082,100
2026-02-27	0.555	0.575	0.550	0.555	0.531	290,759
2026-02-26	0.550	0.580	0.545	0.550	0.526	995,224
2026-02-25	0.565	0.565	0.545	0.550	0.526	1,126,406
2026-02-24	0.560	0.570	0.550	0.550	0.526	1,750,648
2026-02-23	0.580	0.580	0.553	0.555	0.531	1,244,121
2026-02-20	0.555	0.565	0.545	0.550	0.526	563,339
2026-02-19	0.550	0.560	0.540	0.550	0.526	1,086,332
2026-02-18	0.550	0.560	0.535	0.540	0.516	3,178,607
2026-02-17	0.570	0.570	0.545	0.550	0.526	1,723,424
2026-02-16	0.600	0.600	0.560	0.565	0.540	1,963,397
2026-02-13	0.645	0.650	0.575	0.580	0.555	8,429,027
2026-02-12	0.760	0.780	0.760	0.775	0.741	578,003
2026-02-11	0.780	0.785	0.760	0.760	0.727	375,917
2026-02-10	0.780	0.790	0.775	0.785	0.751	96,982
2026-02-09	0.770	0.800	0.765	0.780	0.746	379,910

← NewerPage 3 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.