Helloworld Travel Limited (ASX:HLO)
Australia · Delayed Price · Currency is AUD 1.900
+0.010 (0.53%)
Oct 31, 2025, 4:10 PM AEST
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 186,913 |
| Oct 30, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 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 | - | 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 | 0.60% | 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 | -1.76% | 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 | - | 178,854 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | - | 117,627 |
| Oct 6, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 83,821 |
| Oct 5, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 20,002 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | - | 124,146 |
| Oct 2, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 192,144 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 168,708 |
| Sep 30, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 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 | -0.58% | 114,304 |
| Sep 25, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 82,368 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 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 | 2.37% | 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 | - | 303,072 |
| Sep 12, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 223,601 |
| Sep 11, 2025 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 252,957 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 288,916 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 171,076 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 254,606 |
| Sep 5, 2025 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.58% | 322,326 |
| Sep 4, 2025 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 432,127 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 186,592 |
| Sep 2, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 97,076 |
| Sep 1, 2025 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -4.74% | 404,818 |
| Aug 29, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.84 | 1.60% | 678,562 |
| Aug 28, 2025 | 1.88 | 1.91 | 1.84 | 1.87 | 1.81 | 1.63% | 525,987 |
| Aug 27, 2025 | 1.76 | 1.91 | 1.76 | 1.84 | 1.78 | 4.55% | 643,388 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.68 | 1.76 | 1.70 | -2.22% | 749,110 |