Webjet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.920	0.928	0.915	0.920	0.860	844,486
2025-08-18	0.930	0.935	0.915	0.935	0.874	337,815
2025-08-15	0.925	0.940	0.920	0.940	0.879	156,983
2025-08-14	0.915	0.935	0.915	0.920	0.860	204,503
2025-08-13	0.905	0.935	0.900	0.925	0.865	660,627
2025-08-12	0.905	0.930	0.905	0.920	0.860	331,657
2025-08-11	0.885	0.925	0.885	0.925	0.865	714,691
2025-08-08	0.900	0.900	0.885	0.890	0.832	123,295
2025-08-07	0.895	0.910	0.885	0.900	0.842	843,728
2025-08-06	0.895	0.905	0.885	0.900	0.842	218,540
2025-08-05	0.890	0.905	0.890	0.900	0.842	218,934
2025-08-04	0.885	0.900	0.880	0.880	0.823	186,170
2025-08-01	0.900	0.905	0.880	0.900	0.842	408,655
2025-07-31	0.900	0.910	0.885	0.895	0.837	434,352
2025-07-30	0.910	0.923	0.900	0.905	0.846	249,882
2025-07-29	0.925	0.925	0.905	0.910	0.851	174,469
2025-07-28	0.920	0.935	0.915	0.920	0.860	393,927
2025-07-25	0.910	0.920	0.905	0.915	0.856	211,098
2025-07-24	0.915	0.935	0.910	0.915	0.856	274,551
2025-07-23	0.905	0.920	0.903	0.920	0.860	223,915
2025-07-22	0.900	0.910	0.900	0.900	0.842	125,896
2025-07-21	0.900	0.910	0.885	0.910	0.851	210,203
2025-07-18	0.910	0.920	0.900	0.910	0.851	196,666
2025-07-17	0.900	0.910	0.895	0.900	0.842	264,655
2025-07-16	0.905	0.915	0.895	0.900	0.842	656,940
2025-07-15	0.920	0.960	0.905	0.905	0.846	1,470,174
2025-07-14	0.920	0.930	0.905	0.920	0.860	375,634
2025-07-11	0.900	0.920	0.900	0.920	0.860	281,196
2025-07-10	0.910	0.920	0.900	0.905	0.846	415,940
2025-07-09	0.905	0.915	0.900	0.915	0.856	175,176
2025-07-08	0.905	0.930	0.905	0.915	0.856	379,986
2025-07-07	0.900	0.940	0.900	0.920	0.860	585,194
2025-07-04	0.895	0.915	0.895	0.910	0.851	370,807
2025-07-03	0.900	0.910	0.895	0.900	0.842	332,624
2025-07-02	0.900	0.905	0.895	0.900	0.842	1,648,474
2025-07-01	0.900	0.915	0.895	0.900	0.842	717,019
2025-06-30	0.895	0.910	0.870	0.900	0.842	580,832
2025-06-27	0.900	0.910	0.895	0.900	0.842	1,424,139
2025-06-26	0.870	0.890	0.860	0.865	0.809	665,509
2025-06-25	0.880	0.900	0.875	0.895	0.837	13,190,844
2025-06-24	0.805	0.890	0.805	0.880	0.823	1,569,608
2025-06-23	0.810	0.825	0.795	0.800	0.748	835,402
2025-06-20	0.845	0.845	0.820	0.830	0.776	1,504,235
2025-06-19	0.855	0.865	0.840	0.845	0.790	436,071
2025-06-18	0.850	0.860	0.845	0.850	0.795	1,007,427
2025-06-17	0.860	0.880	0.850	0.855	0.800	577,058
2025-06-16	0.870	0.875	0.855	0.875	0.818	491,264
2025-06-13	0.895	0.905	0.870	0.870	0.814	810,014
2025-06-12	0.930	0.935	0.895	0.895	0.837	798,087
2025-06-11	0.895	0.940	0.895	0.930	0.870	897,062
2025-06-10	0.890	0.920	0.890	0.895	0.837	499,654
2025-06-06	0.875	0.905	0.870	0.890	0.832	655,664
2025-06-05	0.895	0.895	0.865	0.870	0.814	754,304
2025-06-04	0.890	0.895	0.885	0.885	0.828	269,928
2025-06-03	0.900	0.900	0.885	0.885	0.828	146,959
2025-06-02	0.885	0.898	0.880	0.895	0.837	498,629
2025-05-30	0.880	0.900	0.880	0.885	0.828	857,790
2025-05-29	0.885	0.895	0.880	0.880	0.823	337,827
2025-05-28	0.875	0.895	0.875	0.890	0.832	695,507
2025-05-27	0.885	0.885	0.868	0.875	0.818	398,548

← NewerPage 6 of 9 · 529 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.