Webjet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.885	0.900	0.875	0.880	0.823	769,165
2025-05-23	0.865	0.900	0.855	0.890	0.832	2,518,440
2025-05-22	0.880	0.890	0.848	0.855	0.800	3,416,614
2025-05-21	0.860	0.920	0.850	0.870	0.814	23,280,552
2025-05-20	0.875	0.900	0.855	0.870	0.814	1,624,849
2025-05-19	0.890	0.910	0.845	0.880	0.823	1,198,447
2025-05-16	0.855	0.915	0.855	0.890	0.832	22,441,582
2025-05-15	0.895	0.900	0.850	0.870	0.814	944,197
2025-05-14	0.885	0.920	0.865	0.905	0.846	2,685,560
2025-05-13	0.890	0.915	0.880	0.890	0.832	3,306,692
2025-05-12	0.880	0.880	0.830	0.870	0.814	2,589,934
2025-05-09	0.805	0.895	0.790	0.895	0.837	16,000,241
2025-05-08	0.640	0.803	0.640	0.800	0.748	9,634,212
2025-05-07	0.660	0.700	0.650	0.685	0.641	2,363,134
2025-05-06	0.625	0.670	0.625	0.655	0.612	1,281,953
2025-05-05	0.620	0.660	0.620	0.650	0.608	1,697,947
2025-05-02	0.625	0.660	0.620	0.640	0.598	3,207,692
2025-05-01	0.630	0.665	0.625	0.635	0.594	1,133,002
2025-04-30	0.620	0.640	0.615	0.635	0.594	2,677,310
2025-04-29	0.600	0.635	0.595	0.625	0.584	6,743,736
2025-04-28	0.570	0.615	0.560	0.605	0.566	3,258,516
2025-04-24	0.565	0.595	0.560	0.570	0.533	1,089,952
2025-04-23	0.535	0.580	0.535	0.570	0.533	1,563,330
2025-04-22	0.530	0.545	0.525	0.530	0.496	447,227
2025-04-17	0.530	0.550	0.530	0.545	0.510	780,831
2025-04-16	0.535	0.550	0.535	0.545	0.510	1,136,100
2025-04-15	0.555	0.565	0.540	0.545	0.510	1,315,137
2025-04-14	0.555	0.575	0.555	0.575	0.538	1,371,339
2025-04-11	0.535	0.555	0.520	0.550	0.514	1,583,798
2025-04-10	0.530	0.555	0.510	0.545	0.510	3,995,791
2025-04-09	0.480	0.500	0.470	0.485	0.454	1,414,825
2025-04-08	0.470	0.505	0.470	0.500	0.468	2,478,355
2025-04-07	0.465	0.485	0.460	0.465	0.435	4,726,048
2025-04-04	0.520	0.530	0.495	0.500	0.468	4,892,645
2025-04-03	0.525	0.548	0.515	0.535	0.500	2,839,518
2025-04-02	0.540	0.550	0.530	0.530	0.496	2,050,260
2025-04-01	0.565	0.570	0.535	0.540	0.505	2,223,865
2025-03-31	0.570	0.590	0.560	0.565	0.528	2,297,557
2025-03-28	0.555	0.575	0.555	0.570	0.533	2,973,651
2025-03-27	0.580	0.590	0.555	0.555	0.519	5,269,804
2025-03-26	0.535	0.585	0.535	0.580	0.542	3,148,928
2025-03-25	0.555	0.555	0.525	0.530	0.496	3,777,799
2025-03-24	0.535	0.555	0.525	0.555	0.519	8,272,439
2025-03-21	0.550	0.555	0.525	0.525	0.491	30,356,345
2025-03-20	0.555	0.590	0.550	0.560	0.524	5,150,678
2025-03-19	0.645	0.658	0.560	0.560	0.524	8,281,144
2025-03-18	0.670	0.675	0.640	0.655	0.612	2,437,770
2025-03-17	0.645	0.670	0.645	0.665	0.622	1,925,009
2025-03-14	0.630	0.675	0.625	0.660	0.617	1,108,612
2025-03-13	0.620	0.650	0.620	0.635	0.594	1,974,525
2025-03-12	0.635	0.650	0.615	0.650	0.608	2,031,708
2025-03-11	0.640	0.665	0.620	0.645	0.603	4,112,713
2025-03-10	0.685	0.690	0.655	0.665	0.622	1,687,508
2025-03-07	0.680	0.690	0.658	0.690	0.645	1,496,217
2025-03-06	0.690	0.705	0.685	0.690	0.645	573,009
2025-03-05	0.685	0.705	0.680	0.700	0.655	1,364,402
2025-03-04	0.700	0.705	0.675	0.695	0.650	883,147
2025-03-03	0.690	0.718	0.690	0.715	0.669	1,054,078
2025-02-28	0.730	0.730	0.685	0.705	0.659	1,908,453
2025-02-27	0.715	0.730	0.710	0.710	0.664	1,066,571

← NewerPage 7 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.