Helloworld Travel Limited (ASX:HLO)
Australia · Delayed Price · Currency is AUD 1.745
-0.055 (-3.06%)
Nov 21, 2025, 4:10 PM AEST
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | - | -1.56% | 226,072 |
| Nov 20, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 152,429 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | 1.71% | 245,597 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -2.23% | 395,380 |
| Nov 17, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 91,351 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 138,757 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.75 | 1.80 | 1.80 | -2.44% | 395,144 |
| Nov 12, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.93% | 84,986 |
| Nov 11, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | - | 116,933 |
| Nov 10, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 3.72% | 206,730 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 147,886 |
| Nov 6, 2025 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -0.28% | 97,223 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.80% | 395,805 |
| Nov 4, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 112,148 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.83 | 1.85 | 1.85 | -2.63% | 441,427 |
| Oct 31, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 189,402 |
| Oct 30, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -1.82% | 401,483 |
| Oct 29, 2025 | 1.88 | 1.93 | 1.83 | 1.93 | 1.93 | 1.58% | 468,008 |
| Oct 28, 2025 | 1.90 | 1.91 | 1.83 | 1.90 | 1.90 | -0.26% | 708,306 |
| Oct 27, 2025 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | -1.04% | 332,529 |
| Oct 24, 2025 | 1.82 | 1.97 | 1.82 | 1.92 | 1.92 | 6.08% | 1,461,482 |
| Oct 23, 2025 | 1.81 | 1.88 | 1.78 | 1.81 | 1.81 | 6.47% | 1,951,916 |
| Oct 22, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 958,667 |
| Oct 21, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 3.59% | 132,237 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 153,059 |
| Oct 17, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 217,474 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 322,384 |
| Oct 15, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.90% | 112,073 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 111,388 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -2.06% | 253,041 |
| Oct 10, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 100,438 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 345,756 |
| Oct 8, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.30% | 178,854 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.30% | 117,627 |
| Oct 6, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | - | 83,821 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 0.30% | 124,146 |
| Oct 2, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | 0.30% | 192,144 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.04% | 168,708 |
| Sep 30, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.88% | 97,109 |
| Sep 29, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 155,150 |
| Sep 26, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.29% | 114,304 |
| Sep 25, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.59% | 82,368 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.73% | 127,460 |
| Sep 23, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 157,081 |
| Sep 22, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 255,594 |
| Sep 19, 2025 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 2.07% | 440,989 |
| Sep 18, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 176,428 |
| Sep 17, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 256,644 |
| Sep 16, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 252,971 |
| Sep 15, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | 0.30% | 303,072 |