Webjet Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.780 | 0.830 | 0.735 | 0.780 | 0.729 | 6,913,476 |
| 2024-11-27 | 0.865 | 0.915 | 0.845 | 0.845 | 0.790 | 6,296,958 |
| 2024-11-26 | 0.830 | 0.840 | 0.825 | 0.835 | 0.781 | 2,376,353 |
| 2024-11-25 | 0.840 | 0.850 | 0.823 | 0.840 | 0.785 | 837,871 |
| 2024-11-22 | 0.835 | 0.840 | 0.808 | 0.830 | 0.776 | 3,468,165 |
| 2024-11-21 | 0.860 | 0.865 | 0.830 | 0.835 | 0.781 | 1,979,919 |
| 2024-11-20 | 0.880 | 0.880 | 0.815 | 0.830 | 0.776 | 2,728,221 |
| 2024-11-19 | 0.890 | 0.935 | 0.890 | 0.920 | 0.860 | 1,826,719 |
| 2024-11-18 | 0.880 | 0.890 | 0.865 | 0.890 | 0.832 | 793,912 |
| 2024-11-15 | 0.855 | 0.900 | 0.855 | 0.890 | 0.832 | 2,124,851 |
| 2024-11-14 | 0.840 | 0.860 | 0.825 | 0.850 | 0.795 | 4,303,700 |
| 2024-11-13 | 0.840 | 0.865 | 0.830 | 0.840 | 0.785 | 1,155,735 |
| 2024-11-12 | 0.800 | 0.870 | 0.790 | 0.860 | 0.804 | 1,708,145 |
| 2024-11-11 | 0.770 | 0.780 | 0.768 | 0.780 | 0.729 | 713,000 |
| 2024-11-08 | 0.770 | 0.775 | 0.765 | 0.770 | 0.720 | 2,272,575 |
| 2024-11-07 | 0.770 | 0.780 | 0.765 | 0.765 | 0.715 | 958,224 |
| 2024-11-06 | 0.760 | 0.770 | 0.750 | 0.765 | 0.715 | 1,986,696 |
| 2024-11-05 | 0.750 | 0.773 | 0.735 | 0.765 | 0.715 | 1,708,629 |
| 2024-11-04 | 0.775 | 0.775 | 0.710 | 0.755 | 0.706 | 4,851,150 |
| 2024-11-01 | 0.770 | 0.790 | 0.765 | 0.775 | 0.725 | 1,289,451 |
| 2024-10-31 | 0.800 | 0.805 | 0.770 | 0.775 | 0.725 | 1,610,730 |
| 2024-10-30 | 0.805 | 0.810 | 0.795 | 0.800 | 0.748 | 727,086 |
| 2024-10-29 | 0.800 | 0.810 | 0.790 | 0.810 | 0.757 | 787,857 |
| 2024-10-28 | 0.800 | 0.810 | 0.783 | 0.800 | 0.748 | 542,882 |
| 2024-10-25 | 0.825 | 0.825 | 0.790 | 0.800 | 0.748 | 715,446 |
| 2024-10-24 | 0.790 | 0.825 | 0.760 | 0.815 | 0.762 | 2,272,163 |
| 2024-10-23 | 0.815 | 0.815 | 0.790 | 0.800 | 0.748 | 1,694,516 |
| 2024-10-22 | 0.810 | 0.838 | 0.795 | 0.820 | 0.767 | 3,907,029 |
| 2024-10-21 | 0.830 | 0.840 | 0.810 | 0.820 | 0.767 | 758,357 |
| 2024-10-18 | 0.840 | 0.865 | 0.805 | 0.830 | 0.776 | 6,305,540 |
| 2024-10-17 | 0.885 | 0.885 | 0.850 | 0.850 | 0.795 | 3,500,719 |
| 2024-10-16 | 0.890 | 0.890 | 0.823 | 0.880 | 0.823 | 4,229,738 |
| 2024-10-15 | 0.900 | 0.905 | 0.880 | 0.905 | 0.846 | 2,801,784 |
| 2024-10-14 | 0.930 | 0.950 | 0.900 | 0.910 | 0.851 | 4,127,263 |
| 2024-10-11 | 0.960 | 0.975 | 0.950 | 0.960 | 0.898 | 1,307,873 |
| 2024-10-10 | 1.010 | 1.010 | 0.940 | 0.980 | 0.916 | 2,352,829 |
| 2024-10-09 | 0.950 | 1.018 | 0.950 | 1.000 | 0.935 | 3,879,742 |
| 2024-10-08 | 0.880 | 0.960 | 0.865 | 0.960 | 0.898 | 5,517,169 |
| 2024-10-07 | 0.855 | 0.903 | 0.840 | 0.900 | 0.842 | 3,160,924 |
| 2024-10-04 | 0.845 | 0.865 | 0.840 | 0.865 | 0.809 | 6,931,209 |
| 2024-10-03 | 0.845 | 0.865 | 0.835 | 0.850 | 0.795 | 7,489,909 |
| 2024-10-02 | 0.900 | 0.920 | 0.860 | 0.860 | 0.804 | 7,846,348 |
| 2024-10-01 | 0.950 | 0.965 | 0.900 | 0.935 | 0.874 | 12,669,351 |
| 2024-09-30 | 1.100 | 1.105 | 0.970 | 1.000 | 0.935 | 6,528,627 |
| 2024-09-27 | 1.160 | 1.240 | 1.065 | 1.090 | 1.019 | 6,633,486 |
| 2024-09-26 | 0.995 | 1.090 | 0.975 | 1.090 | 1.019 | 7,721,440 |
| 2024-09-25 | 0.900 | 1.020 | 0.900 | 0.990 | 0.926 | 6,050,105 |
| 2024-09-24 | 0.800 | 0.950 | 0.800 | 0.860 | 0.804 | 10,833,928 |
| 2024-09-23 | 0.995 | 0.995 | 0.785 | 0.800 | 0.748 | 24,605,882 |
← NewerPage 9 of 9 · 529 trading days
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.