Helloworld Travel Limited (ASX:HLO)
Australia · Delayed Price · Currency is AUD 1.530
-0.020 (-1.29%)
Aug 18, 2026, 4:12 PM AEST
Helloworld Travel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 127,519 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | -1.27% | 181,496 |
| Aug 14, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.97% | 12,261 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 47,422 |
| Aug 12, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 111,075 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 75,216 |
| Aug 10, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 94,964 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 66,979 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | - | 81,510 |
| Aug 5, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 151,901 |
| Aug 4, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 114,028 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 130,022 |
| Jul 31, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.96% | 123,663 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 75,603 |
| Jul 29, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 270,827 |
| Jul 28, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.66% | 296,942 |
| Jul 27, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 3.08% | 199,179 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 63,551 |
| Jul 23, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.34% | 100,448 |
| Jul 22, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.34% | 105,213 |
| Jul 21, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 48,343 |
| Jul 20, 2026 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | - | 242,717 |
| Jul 17, 2026 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -2.99% | 452,056 |
| Jul 16, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.38% | 197,403 |
| Jul 15, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.34% | 95,675 |
| Jul 14, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.35% | 260,527 |
| Jul 13, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.98% | 117,229 |
| Jul 10, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 0.33% | 33,430 |
| Jul 9, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | - | 77,991 |
| Jul 8, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.63% | 87,956 |
| Jul 7, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.66% | 100,950 |
| Jul 6, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.99% | 80,935 |
| Jul 3, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 44,130 |
| Jul 2, 2026 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 1.01% | 149,261 |
| Jul 1, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.95% | 112,836 |
| Jun 30, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 114,461 |
| Jun 29, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.35% | 144,002 |
| Jun 26, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.35% | 252,967 |
| Jun 25, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.37% | 223,641 |
| Jun 24, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.01% | 128,619 |
| Jun 23, 2026 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 192,968 |
| Jun 22, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.33% | 194,140 |
| Jun 19, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 61,531 |
| Jun 18, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | 0.33% | 196,377 |
| Jun 17, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 317,275 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.27% | 110,899 |
| Jun 15, 2026 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 7.32% | 445,476 |
| Jun 12, 2026 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 3.24% | 240,475 |
| Jun 11, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 257,234 |
| Jun 10, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.58% | 121,811 |