Webjet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.270	0.280	0.265	0.280	0.280	467,230
2026-10-20	0.265	0.270	0.265	0.265	0.265	605,782
2026-10-19	0.275	0.275	0.260	0.265	0.265	254,712
2026-10-16	0.260	0.280	0.260	0.270	0.270	760,936
2026-10-15	0.270	0.275	0.260	0.260	0.260	507,056
2026-10-14	0.275	0.280	0.270	0.275	0.275	1,086,576
2026-10-13	0.275	0.280	0.263	0.280	0.280	1,252,708
2026-10-12	0.280	0.285	0.275	0.275	0.275	428,135
2026-10-09	0.275	0.285	0.275	0.285	0.285	530,785
2026-10-08	0.280	0.290	0.275	0.275	0.275	807,181
2026-10-07	0.285	0.290	0.275	0.290	0.290	945,116
2026-10-06	0.290	0.295	0.280	0.285	0.285	1,418,927
2026-10-05	0.290	0.303	0.290	0.290	0.290	914,336
2026-10-02	0.290	0.295	0.280	0.295	0.295	1,156,928
2026-10-01	0.290	0.295	0.285	0.290	0.290	426,421
2026-09-30	0.295	0.300	0.290	0.295	0.295	537,494
2026-09-29	0.295	0.300	0.295	0.300	0.300	106,455
2026-09-28	0.300	0.300	0.290	0.295	0.295	739,650
2026-09-25	0.305	0.305	0.290	0.295	0.295	1,075,005
2026-09-24	0.315	0.315	0.303	0.310	0.310	789,312
2026-09-23	0.300	0.320	0.300	0.320	0.320	816,393
2026-09-22	0.305	0.310	0.290	0.295	0.295	1,332,353
2026-09-21	0.310	0.315	0.290	0.305	0.305	1,093,175
2026-09-18	0.310	0.320	0.295	0.295	0.295	8,809,837
2026-09-17	0.310	0.320	0.310	0.315	0.315	679,683
2026-09-16	0.315	0.320	0.308	0.310	0.310	548,338
2026-09-15	0.320	0.335	0.315	0.315	0.315	2,266,964
2026-09-14	0.335	0.340	0.320	0.320	0.320	1,483,482
2026-09-11	0.335	0.350	0.330	0.330	0.330	515,463
2026-09-10	0.345	0.345	0.335	0.340	0.340	497,756
2026-09-09	0.355	0.360	0.345	0.345	0.345	806,056
2026-09-08	0.360	0.365	0.353	0.360	0.360	1,193,064
2026-09-07	0.370	0.370	0.355	0.360	0.360	523,164
2026-09-04	0.370	0.375	0.355	0.370	0.370	628,461
2026-09-03	0.365	0.375	0.360	0.360	0.360	606,934
2026-09-02	0.370	0.375	0.360	0.365	0.365	495,307
2026-09-01	0.360	0.380	0.360	0.375	0.375	254,712
2026-08-31	0.375	0.385	0.360	0.360	0.360	1,208,330
2026-08-28	0.395	0.400	0.375	0.375	0.375	1,935,775
2026-08-27	0.395	0.400	0.390	0.395	0.395	443,267
2026-08-26	0.400	0.410	0.395	0.395	0.395	445,734
2026-08-25	0.395	0.410	0.395	0.400	0.400	774,752
2026-08-24	0.395	0.400	0.390	0.395	0.395	918,983
2026-08-21	0.400	0.405	0.395	0.395	0.395	231,343
2026-08-20	0.405	0.408	0.400	0.405	0.405	932,727
2026-08-19	0.400	0.405	0.395	0.405	0.405	489,096
2026-08-18	0.405	0.405	0.395	0.395	0.395	399,088
2026-08-17	0.400	0.405	0.390	0.405	0.405	419,267
2026-08-14	0.395	0.400	0.390	0.400	0.400	151,300
2026-08-13	0.390	0.400	0.390	0.400	0.400	198,437
2026-08-12	0.395	0.400	0.390	0.390	0.390	295,616
2026-08-11	0.395	0.400	0.390	0.395	0.395	569,483
2026-08-10	0.400	0.405	0.400	0.400	0.400	217,016
2026-08-07	0.405	0.405	0.400	0.400	0.400	449,888
2026-08-06	0.400	0.405	0.395	0.400	0.400	340,332
2026-08-05	0.400	0.410	0.395	0.395	0.395	1,083,195
2026-08-04	0.415	0.425	0.390	0.395	0.395	2,198,167
2026-08-03	0.405	0.425	0.405	0.415	0.415	1,688,623
2026-07-31	0.405	0.405	0.395	0.405	0.405	190,070
2026-07-30	0.405	0.410	0.400	0.405	0.405	498,329

Page 1 of 5 · 255 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.