Webjet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.780	0.785	0.740	0.765	0.731	844,500
2026-02-05	0.790	0.790	0.770	0.780	0.746	931,227
2026-02-04	0.790	0.800	0.790	0.795	0.760	648,643
2026-02-03	0.800	0.810	0.798	0.800	0.765	217,801
2026-02-02	0.805	0.810	0.790	0.800	0.765	888,687
2026-01-30	0.805	0.815	0.800	0.805	0.770	327,487
2026-01-29	0.810	0.818	0.790	0.800	0.765	453,142
2026-01-28	0.825	0.835	0.790	0.825	0.789	333,041
2026-01-27	0.820	0.845	0.815	0.820	0.784	240,614
2026-01-23	0.825	0.830	0.820	0.830	0.794	319,181
2026-01-22	0.833	0.835	0.820	0.825	0.789	636,088
2026-01-21	0.835	0.840	0.830	0.830	0.794	303,783
2026-01-20	0.835	0.845	0.830	0.835	0.798	666,103
2026-01-19	0.850	0.850	0.830	0.835	0.798	417,048
2026-01-16	0.845	0.860	0.835	0.850	0.813	342,174
2026-01-15	0.850	0.860	0.843	0.860	0.822	94,327
2026-01-14	0.850	0.855	0.850	0.850	0.813	86,359
2026-01-13	0.850	0.860	0.840	0.855	0.817	147,907
2026-01-12	0.855	0.865	0.850	0.860	0.822	187,810
2026-01-09	0.860	0.875	0.860	0.860	0.822	63,875
2026-01-08	0.865	0.875	0.860	0.870	0.832	233,431
2026-01-07	0.870	0.880	0.850	0.875	0.837	342,513
2026-01-06	0.870	0.880	0.870	0.870	0.832	70,178
2026-01-05	0.875	0.885	0.870	0.870	0.832	340,860
2026-01-02	0.875	0.880	0.873	0.875	0.837	115,881
2025-12-31	0.870	0.880	0.870	0.880	0.841	42,613
2025-12-30	0.880	0.880	0.870	0.870	0.832	62,421
2025-12-29	0.870	0.880	0.870	0.875	0.837	142,575
2025-12-24	0.875	0.880	0.870	0.870	0.832	244,091
2025-12-23	0.870	0.885	0.870	0.875	0.837	195,689
2025-12-22	0.870	0.890	0.870	0.885	0.846	180,515
2025-12-19	0.885	0.890	0.870	0.870	0.832	1,092,607
2025-12-18	0.880	0.885	0.880	0.885	0.846	121,123
2025-12-17	0.870	0.885	0.870	0.880	0.841	259,450
2025-12-16	0.885	0.885	0.875	0.880	0.841	188,116
2025-12-15	0.880	0.890	0.875	0.880	0.841	190,099
2025-12-12	0.880	0.885	0.875	0.880	0.841	2,155,526
2025-12-11	0.890	0.890	0.875	0.880	0.841	265,797
2025-12-10	0.890	0.890	0.875	0.875	0.837	124,903
2025-12-09	0.880	0.895	0.880	0.885	0.846	252,917
2025-12-08	0.885	0.890	0.880	0.880	0.841	305,113
2025-12-05	0.885	0.895	0.885	0.895	0.856	348,998
2025-12-04	0.885	0.890	0.880	0.885	0.846	275,152
2025-12-03	0.880	0.890	0.870	0.885	0.846	1,463,229
2025-12-02	0.880	0.888	0.880	0.880	0.841	506,746
2025-12-01	0.885	0.895	0.880	0.880	0.841	1,845,473
2025-11-28	0.890	0.895	0.890	0.890	0.851	537,822
2025-11-27	0.900	0.900	0.885	0.895	0.856	1,153,771
2025-11-26	0.900	0.915	0.900	0.910	0.851	512,770
2025-11-25	0.905	0.905	0.895	0.905	0.846	747,835
2025-11-24	0.905	0.915	0.900	0.905	0.846	1,093,642
2025-11-21	0.900	0.920	0.890	0.905	0.846	2,571,253
2025-11-20	0.875	0.890	0.865	0.890	0.832	1,363,473
2025-11-19	0.885	0.900	0.860	0.880	0.823	8,997,634
2025-11-18	0.780	0.780	0.750	0.755	0.706	546,951
2025-11-17	0.765	0.795	0.765	0.780	0.729	541,487
2025-11-14	0.700	0.790	0.695	0.790	0.739	1,021,216
2025-11-13	0.850	0.850	0.675	0.720	0.673	7,296,372
2025-11-12	0.860	0.880	0.860	0.870	0.814	196,173
2025-11-11	0.850	0.865	0.850	0.865	0.809	245,522

← NewerPage 4 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.