Helloworld Travel Limited (ASX:HLO)
Australia · Delayed Price · Currency is AUD 1.705
-0.040 (-2.29%)
Aug 22, 2025, 4:10 PM AEST
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -2.29% | 212,725 |
| Aug 21, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | - | 218,453 |
| Aug 20, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 180,489 |
| Aug 19, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 331,586 |
| Aug 18, 2025 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | - | 130,957 |
| Aug 15, 2025 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 200,119 |
| Aug 14, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | 285,315 |
| Aug 13, 2025 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 276,506 |
| Aug 12, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 277,765 |
| Aug 11, 2025 | 1.75 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 347,275 |
| Aug 8, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 452,883 |
| Aug 7, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 276,584 |
| Aug 6, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 122,685 |
| Aug 5, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | - | 142,839 |
| Aug 4, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 290,550 |
| Aug 1, 2025 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 324,541 |
| Jul 31, 2025 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 288,535 |
| Jul 30, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 464,014 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.59 | 1.66 | 1.66 | -2.35% | 817,011 |
| Jul 28, 2025 | 1.61 | 1.73 | 1.57 | 1.70 | 1.70 | 14.09% | 1,624,814 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 114,920 |
| Jul 24, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 242,335 |
| Jul 23, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 166,565 |
| Jul 22, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 3.40% | 120,544 |
| Jul 21, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 340,407 |
| Jul 18, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 253,117 |
| Jul 17, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 705,674 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -1.91% | 214,764 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 286,576 |
| Jul 14, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 406,660 |
| Jul 11, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 342,476 |
| Jul 10, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 352,151 |
| Jul 9, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 224,299 |
| Jul 8, 2025 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | 1.31% | 370,576 |
| Jul 7, 2025 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 219,781 |
| Jul 4, 2025 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 611,581 |
| Jul 3, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 375,060 |
| Jul 2, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | - | 395,743 |
| Jul 1, 2025 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 419,705 |
| Jun 30, 2025 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 600,299 |
| Jun 27, 2025 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 1,521,902 |
| Jun 26, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | - | 1,370,468 |
| Jun 25, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 1,391,175 |
| Jun 24, 2025 | 1.33 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 1,309,794 |
| Jun 23, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 406,659 |
| Jun 20, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 290,252 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 363,806 |
| Jun 18, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 583,908 |
| Jun 17, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | - | 188,826 |
| Jun 16, 2025 | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | 0.74% | 671,153 |