Helloworld Travel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.715	1.750	1.710	1.735	1.330	74,721
2022-07-19	1.680	1.710	1.650	1.700	1.304	128,780
2022-07-18	1.640	1.680	1.610	1.680	1.288	94,602
2022-07-15	1.635	1.635	1.600	1.615	1.238	64,939
2022-07-14	1.615	1.655	1.605	1.605	1.231	70,262
2022-07-13	1.635	1.650	1.615	1.625	1.246	84,671
2022-07-12	1.655	1.665	1.635	1.635	1.254	42,347
2022-07-11	1.720	1.720	1.640	1.655	1.269	126,338
2022-07-08	1.670	1.720	1.660	1.665	1.277	160,244
2022-07-07	1.700	1.700	1.625	1.650	1.265	276,906
2022-07-06	1.685	1.725	1.650	1.660	1.273	159,241
2022-07-05	1.710	1.710	1.650	1.690	1.296	72,827
2022-07-04	1.675	1.720	1.660	1.660	1.273	168,969
2022-07-01	1.700	1.750	1.650	1.650	1.265	213,477
2022-06-30	1.770	1.770	1.675	1.690	1.296	540,165
2022-06-29	1.750	1.795	1.740	1.780	1.365	186,563
2022-06-28	1.790	1.790	1.750	1.765	1.353	335,625
2022-06-27	1.680	1.810	1.670	1.800	1.380	718,564
2022-06-24	1.620	1.660	1.595	1.650	1.265	117,538
2022-06-23	1.655	1.670	1.600	1.600	1.227	225,243
2022-06-22	1.750	1.750	1.645	1.650	1.265	145,272
2022-06-21	1.685	1.740	1.660	1.690	1.296	169,190
2022-06-20	1.640	1.675	1.625	1.630	1.250	243,671
2022-06-17	1.635	1.665	1.590	1.640	1.258	413,009
2022-06-16	1.710	1.770	1.665	1.690	1.296	521,054
2022-06-15	1.830	1.840	1.700	1.705	1.307	2,198,146
2022-06-14	2.000	2.000	1.850	1.860	1.426	498,120
2022-06-10	2.100	2.130	2.060	2.080	1.595	173,119
2022-06-09	2.150	2.170	2.100	2.100	1.610	99,466
2022-06-08	2.180	2.180	2.150	2.150	1.649	103,264
2022-06-07	2.200	2.200	2.110	2.150	1.649	193,525
2022-06-06	2.180	2.200	2.160	2.200	1.687	169,924
2022-06-03	2.250	2.260	2.180	2.180	1.672	431,832
2022-06-02	2.260	2.260	2.230	2.230	1.710	165,138
2022-06-01	2.280	2.300	2.260	2.280	1.748	123,171
2022-05-31	2.330	2.330	2.280	2.280	1.748	228,522
2022-05-30	2.310	2.360	2.290	2.330	1.787	105,720
2022-05-27	2.280	2.330	2.280	2.330	1.787	64,691
2022-05-26	2.290	2.320	2.270	2.270	1.741	62,438
2022-05-25	2.300	2.310	2.260	2.260	1.733	64,215
2022-05-24	2.380	2.380	2.300	2.300	1.764	88,254
2022-05-23	2.350	2.370	2.320	2.350	1.802	256,286
2022-05-20	2.290	2.360	2.280	2.350	1.802	238,269
2022-05-19	2.310	2.350	2.240	2.320	1.779	839,646
2022-05-18	2.410	2.420	2.360	2.370	1.817	262,808
2022-05-17	2.380	2.420	2.340	2.350	1.802	551,415
2022-05-16	2.450	2.480	2.370	2.380	1.825	338,315
2022-05-13	2.360	2.435	2.360	2.400	1.840	160,910
2022-05-12	2.400	2.420	2.370	2.400	1.840	244,961
2022-05-11	2.400	2.440	2.380	2.440	1.871	268,775
2022-05-10	2.310	2.440	2.260	2.440	1.871	790,181
2022-05-09	2.420	2.420	2.330	2.370	1.817	419,510
2022-05-06	2.390	2.480	2.370	2.440	1.871	545,157
2022-05-05	2.480	2.520	2.440	2.460	1.886	311,248
2022-05-04	2.670	2.670	2.450	2.450	1.879	473,322
2022-05-03	2.750	2.780	2.620	2.620	2.009	313,166
2022-05-02	2.700	2.770	2.650	2.730	2.093	343,121
2022-04-29	2.620	2.690	2.590	2.660	2.040	178,724
2022-04-28	2.710	2.710	2.610	2.620	2.009	300,047
2022-04-27	2.640	2.700	2.640	2.670	2.047	386,116

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0500 AUD
2026-03-02	0.0500 AUD
2025-09-01	0.0600 AUD
2025-03-11	0.0800 AUD
2024-09-05	0.0600 AUD
2024-03-07	0.0500 AUD
2023-09-07	0.0600 AUD
2023-03-06	0.0200 AUD
2022-09-02	0.1000 AUD
2020-03-03	0.0900 AUD
2019-08-30	0.1250 AUD
2019-02-27	0.0800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.