Webjet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.740	0.740	0.698	0.715	0.669	2,851,156
2025-02-25	0.740	0.760	0.720	0.745	0.697	3,031,089
2025-02-24	0.765	0.775	0.758	0.760	0.711	973,075
2025-02-21	0.760	0.785	0.760	0.780	0.729	1,548,718
2025-02-20	0.775	0.785	0.765	0.770	0.720	589,961
2025-02-19	0.760	0.785	0.760	0.780	0.729	1,478,535
2025-02-18	0.755	0.770	0.748	0.765	0.715	3,802,063
2025-02-17	0.750	0.785	0.750	0.755	0.706	3,015,515
2025-02-14	0.765	0.800	0.760	0.775	0.725	1,787,304
2025-02-13	0.775	0.783	0.760	0.775	0.725	1,593,253
2025-02-12	0.805	0.808	0.770	0.780	0.729	1,506,341
2025-02-11	0.810	0.845	0.805	0.805	0.753	1,220,360
2025-02-10	0.805	0.825	0.795	0.815	0.762	851,139
2025-02-07	0.800	0.840	0.800	0.830	0.776	1,276,359
2025-02-06	0.790	0.818	0.785	0.810	0.757	1,649,538
2025-02-05	0.775	0.790	0.765	0.785	0.734	2,501,701
2025-02-04	0.740	0.750	0.738	0.740	0.692	1,306,065
2025-02-03	0.750	0.750	0.725	0.735	0.687	1,070,072
2025-01-31	0.730	0.775	0.730	0.760	0.711	699,631
2025-01-30	0.740	0.765	0.728	0.755	0.706	1,166,829
2025-01-29	0.755	0.770	0.740	0.740	0.692	827,940
2025-01-28	0.735	0.763	0.728	0.750	0.701	1,224,365
2025-01-24	0.790	0.795	0.730	0.735	0.687	2,799,215
2025-01-23	0.780	0.800	0.778	0.795	0.743	1,908,193
2025-01-22	0.780	0.800	0.770	0.780	0.729	989,259
2025-01-21	0.765	0.795	0.765	0.790	0.739	515,126
2025-01-20	0.790	0.795	0.760	0.765	0.715	596,550
2025-01-17	0.765	0.795	0.765	0.790	0.739	1,442,891
2025-01-16	0.820	0.825	0.770	0.780	0.729	1,887,106
2025-01-15	0.780	0.803	0.780	0.800	0.748	591,568
2025-01-14	0.770	0.783	0.765	0.770	0.720	451,636
2025-01-13	0.790	0.790	0.760	0.770	0.720	623,904
2025-01-10	0.790	0.795	0.775	0.790	0.739	718,673
2025-01-09	0.810	0.815	0.785	0.795	0.743	847,232
2025-01-08	0.820	0.820	0.805	0.820	0.767	950,332
2025-01-07	0.820	0.825	0.808	0.820	0.767	839,863
2025-01-06	0.845	0.855	0.815	0.825	0.771	522,861
2025-01-03	0.840	0.860	0.840	0.840	0.785	320,388
2025-01-02	0.870	0.880	0.850	0.855	0.800	157,173
2024-12-31	0.865	0.880	0.865	0.870	0.814	120,864
2024-12-30	0.870	0.870	0.850	0.865	0.809	287,025
2024-12-27	0.840	0.875	0.840	0.870	0.814	385,853
2024-12-24	0.845	0.850	0.835	0.835	0.781	352,250
2024-12-23	0.835	0.845	0.820	0.835	0.781	934,926
2024-12-20	0.815	0.850	0.810	0.830	0.776	4,732,925
2024-12-19	0.820	0.830	0.800	0.810	0.757	2,353,928
2024-12-18	0.815	0.840	0.813	0.825	0.771	995,084
2024-12-17	0.825	0.840	0.815	0.830	0.776	1,751,420
2024-12-16	0.840	0.850	0.820	0.825	0.771	2,596,441
2024-12-13	0.855	0.865	0.835	0.850	0.795	1,969,641
2024-12-12	0.875	0.880	0.850	0.865	0.809	681,775
2024-12-11	0.890	0.895	0.880	0.885	0.828	1,057,628
2024-12-10	0.910	0.915	0.885	0.895	0.837	1,131,339
2024-12-09	0.925	0.930	0.895	0.910	0.851	988,787
2024-12-06	0.940	0.953	0.920	0.935	0.874	1,343,242
2024-12-05	0.915	0.955	0.903	0.950	0.888	2,832,408
2024-12-04	0.880	0.920	0.880	0.915	0.856	1,141,483
2024-12-03	0.905	0.920	0.880	0.890	0.832	1,364,409
2024-12-02	0.855	0.920	0.850	0.915	0.856	2,352,555
2024-11-29	0.780	0.860	0.750	0.850	0.795	2,270,778

← NewerPage 8 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.