Webjet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.850	0.865	0.850	0.865	0.809	245,522
2025-11-10	0.855	0.860	0.850	0.850	0.795	218,784
2025-11-07	0.860	0.860	0.850	0.850	0.795	542,983
2025-11-06	0.870	0.870	0.850	0.860	0.804	219,279
2025-11-05	0.860	0.870	0.840	0.860	0.804	342,712
2025-11-04	0.850	0.870	0.845	0.860	0.804	371,812
2025-11-03	0.835	0.865	0.835	0.865	0.809	276,952
2025-10-31	0.850	0.855	0.835	0.840	0.785	414,213
2025-10-30	0.850	0.870	0.850	0.850	0.795	524,679
2025-10-29	0.855	0.875	0.855	0.865	0.809	324,356
2025-10-28	0.870	0.875	0.850	0.850	0.795	432,868
2025-10-27	0.870	0.883	0.860	0.870	0.814	208,643
2025-10-24	0.865	0.880	0.835	0.875	0.818	325,907
2025-10-23	0.870	0.880	0.860	0.865	0.809	258,891
2025-10-22	0.860	0.875	0.855	0.875	0.818	506,962
2025-10-21	0.860	0.870	0.855	0.870	0.814	201,912
2025-10-20	0.860	0.875	0.855	0.860	0.804	292,819
2025-10-17	0.870	0.870	0.860	0.860	0.804	318,425
2025-10-16	0.860	0.880	0.855	0.875	0.818	676,642
2025-10-15	0.855	0.875	0.855	0.865	0.809	557,479
2025-10-14	0.855	0.860	0.835	0.855	0.800	343,141
2025-10-13	0.845	0.865	0.840	0.855	0.800	202,078
2025-10-10	0.840	0.850	0.835	0.845	0.790	226,511
2025-10-09	0.845	0.863	0.830	0.845	0.790	235,447
2025-10-08	0.840	0.865	0.840	0.855	0.800	311,590
2025-10-07	0.870	0.885	0.850	0.860	0.804	722,520
2025-10-06	0.860	0.875	0.860	0.870	0.814	172,407
2025-10-03	0.865	0.890	0.865	0.870	0.814	323,212
2025-10-02	0.870	0.890	0.865	0.880	0.823	371,402
2025-10-01	0.860	0.885	0.855	0.870	0.814	1,037,870
2025-09-30	0.870	0.875	0.860	0.870	0.814	220,678
2025-09-29	0.880	0.885	0.865	0.880	0.823	450,856
2025-09-26	0.880	0.880	0.865	0.870	0.814	338,281
2025-09-25	0.880	0.885	0.870	0.880	0.823	302,458
2025-09-24	0.880	0.890	0.873	0.890	0.832	453,810
2025-09-23	0.895	0.900	0.875	0.880	0.823	958,599
2025-09-22	0.895	0.905	0.875	0.880	0.823	395,155
2025-09-19	0.910	0.920	0.895	0.895	0.837	7,139,699
2025-09-18	0.895	0.925	0.890	0.910	0.851	304,272
2025-09-17	0.885	0.920	0.865	0.905	0.846	957,067
2025-09-16	0.905	0.915	0.880	0.885	0.828	383,523
2025-09-15	0.905	0.925	0.905	0.910	0.851	457,152
2025-09-12	0.905	0.925	0.900	0.905	0.846	246,213
2025-09-11	0.940	0.945	0.900	0.905	0.846	598,754
2025-09-10	0.910	0.945	0.910	0.940	0.879	563,526
2025-09-09	0.910	0.920	0.905	0.920	0.860	3,647,279
2025-09-08	0.910	0.930	0.905	0.915	0.856	299,577
2025-09-05	0.900	0.920	0.900	0.915	0.856	2,355,386
2025-09-04	0.890	0.925	0.890	0.900	0.842	418,963
2025-09-03	0.905	0.915	0.900	0.905	0.846	384,677
2025-09-02	0.900	0.925	0.900	0.915	0.856	404,321
2025-09-01	0.905	0.920	0.895	0.910	0.851	407,186
2025-08-29	0.890	0.905	0.875	0.905	0.846	389,028
2025-08-28	0.885	0.925	0.870	0.890	0.832	1,007,780
2025-08-27	0.915	0.930	0.875	0.880	0.823	1,132,979
2025-08-26	0.935	0.980	0.920	0.920	0.860	2,314,918
2025-08-25	0.940	0.950	0.925	0.940	0.879	759,703
2025-08-22	0.960	0.995	0.935	0.940	0.879	2,478,285
2025-08-21	0.930	0.950	0.920	0.935	0.874	373,902
2025-08-20	0.920	0.935	0.915	0.920	0.860	322,135

← NewerPage 5 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.