Helloworld Travel Limited (ASX:HLO)
Australia · Delayed Price · Currency is AUD 1.480
-0.005 (-0.34%)
Sep 8, 2026, 4:10 PM AEST
Helloworld Travel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -1.66% | 135,251 |
| Sep 4, 2026 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 354,986 |
| Sep 3, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.33% | 139,486 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 278,207 |
| Sep 1, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 201,642 |
| Aug 31, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.54 | -0.31% | 425,061 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.54 | 0.32% | 324,680 |
| Aug 27, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.54 | 0.32% | 325,752 |
| Aug 26, 2026 | 1.56 | 1.61 | 1.49 | 1.58 | 1.53 | 0.32% | 452,673 |
| Aug 25, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.53 | 1.61% | 108,257 |
| Aug 24, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.50 | 1.97% | 171,815 |
| Aug 21, 2026 | 1.56 | 1.60 | 1.52 | 1.52 | 1.47 | -3.49% | 292,765 |
| Aug 20, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.53 | 2.94% | 58,012 |
| Aug 19, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.48 | - | 90,274 |
| Aug 18, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.48 | -1.29% | 127,519 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.50 | -1.27% | 181,496 |
| Aug 14, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.52 | 3.97% | 12,261 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.46 | -1.31% | 47,422 |
| Aug 12, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.48 | -1.29% | 111,075 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.50 | 1.31% | 75,216 |
| Aug 10, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.48 | -1.92% | 94,964 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.51 | 0.65% | 66,979 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.50 | - | 81,510 |
| Aug 5, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.50 | -1.90% | 151,901 |
| Aug 4, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.53 | 0.64% | 114,028 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.52 | 0.64% | 130,022 |
| Jul 31, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.51 | 1.96% | 123,663 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.48 | -0.65% | 75,603 |
| Jul 29, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.49 | 0.65% | 270,827 |
| Jul 28, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.48 | 1.66% | 296,942 |
| Jul 27, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.46 | 3.08% | 199,179 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.41 | -1.35% | 63,551 |
| Jul 23, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.43 | -0.34% | 100,448 |
| Jul 22, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.44 | 0.34% | 105,213 |
| Jul 21, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.43 | 1.37% | 48,343 |
| Jul 20, 2026 | 1.47 | 1.51 | 1.46 | 1.46 | 1.41 | - | 242,717 |
| Jul 17, 2026 | 1.50 | 1.52 | 1.44 | 1.46 | 1.41 | -2.99% | 452,056 |
| Jul 16, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.46 | 2.38% | 197,403 |
| Jul 15, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.42 | 0.34% | 95,675 |
| Jul 14, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.42 | -1.35% | 260,527 |
| Jul 13, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.44 | -1.98% | 117,229 |
| Jul 10, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.47 | 0.33% | 33,430 |
| Jul 9, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.46 | - | 77,991 |
| Jul 8, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.46 | -1.63% | 87,956 |
| Jul 7, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.49 | 0.66% | 100,950 |
| Jul 6, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.48 | 0.99% | 80,935 |
| Jul 3, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.46 | 0.67% | 44,130 |
| Jul 2, 2026 | 1.49 | 1.53 | 1.48 | 1.50 | 1.45 | 1.01% | 149,261 |
| Jul 1, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.44 | 4.95% | 112,836 |
| Jun 30, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.37 | -1.39% | 114,461 |