Web Travel Group Limited (ASX:WEB)
Australia · Delayed Price · Currency is AUD 2.820
+0.170 (6.42%)
At close: Mar 18, 2026
Web Travel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.70 | 2.87 | 2.70 | 2.84 | - | 7.17% | 1,994,746 |
| Mar 17, 2026 | 2.61 | 2.67 | 2.58 | 2.65 | 2.65 | -1.12% | 2,469,724 |
| Mar 16, 2026 | 2.62 | 2.70 | 2.60 | 2.68 | 2.68 | 0.75% | 1,875,481 |
| Mar 13, 2026 | 2.68 | 2.70 | 2.62 | 2.66 | 2.66 | -3.27% | 2,990,735 |
| Mar 12, 2026 | 2.77 | 2.82 | 2.70 | 2.75 | 2.75 | -1.79% | 2,061,728 |
| Mar 11, 2026 | 2.83 | 2.88 | 2.77 | 2.80 | 2.80 | -1.75% | 1,516,322 |
| Mar 10, 2026 | 2.88 | 2.90 | 2.83 | 2.85 | 2.85 | 1.79% | 2,017,883 |
| Mar 9, 2026 | 2.79 | 2.82 | 2.70 | 2.80 | 2.80 | -3.45% | 3,815,610 |
| Mar 6, 2026 | 2.86 | 2.94 | 2.85 | 2.90 | 2.90 | -0.34% | 3,863,623 |
| Mar 5, 2026 | 2.90 | 2.96 | 2.88 | 2.91 | 2.91 | 1.75% | 2,905,198 |
| Mar 4, 2026 | 2.93 | 2.99 | 2.85 | 2.86 | 2.86 | -3.38% | 3,362,435 |
| Mar 3, 2026 | 3.03 | 3.07 | 2.93 | 2.96 | 2.96 | -1.99% | 3,903,670 |
| Mar 2, 2026 | 3.05 | 3.10 | 2.96 | 3.02 | 3.02 | -6.50% | 4,459,361 |
| Feb 27, 2026 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | -0.31% | 2,012,505 |
| Feb 26, 2026 | 3.21 | 3.25 | 3.17 | 3.24 | 3.24 | 0.93% | 2,137,262 |
| Feb 25, 2026 | 3.30 | 3.38 | 3.16 | 3.21 | 3.21 | -0.62% | 2,120,136 |
| Feb 24, 2026 | 3.25 | 3.28 | 3.10 | 3.23 | 3.23 | -2.71% | 3,592,292 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.27 | 3.32 | 3.32 | -5.68% | 4,465,022 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.46 | 3.52 | 3.52 | -3.03% | 2,431,323 |
| Feb 19, 2026 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | 2.54% | 1,668,458 |
| Feb 18, 2026 | 3.55 | 3.60 | 3.49 | 3.54 | 3.54 | 2.31% | 2,085,943 |
| Feb 17, 2026 | 3.42 | 3.51 | 3.35 | 3.46 | 3.46 | 1.47% | 1,638,255 |
| Feb 16, 2026 | 3.49 | 3.57 | 3.38 | 3.41 | 3.41 | -2.01% | 2,616,369 |
| Feb 13, 2026 | 3.58 | 3.64 | 3.47 | 3.48 | 3.48 | -3.60% | 2,572,598 |
| Feb 12, 2026 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -2.43% | 4,122,470 |
| Feb 11, 2026 | 3.64 | 3.71 | 3.52 | 3.70 | 3.70 | 3.35% | 3,648,178 |
| Feb 10, 2026 | 3.59 | 3.73 | 3.51 | 3.58 | 3.58 | 1.99% | 7,134,996 |
| Feb 9, 2026 | 3.25 | 3.55 | 3.15 | 3.51 | 3.51 | 18.58% | 16,249,580 |
| Feb 6, 2026 | 3.80 | 3.80 | 2.48 | 2.96 | 2.96 | -29.52% | 33,594,840 |
| Feb 5, 2026 | 4.35 | 4.38 | 4.20 | 4.20 | 4.20 | - | 3,568,416 |
| Feb 4, 2026 | 4.51 | 4.51 | 4.16 | 4.20 | 4.20 | -8.89% | 5,129,546 |
| Feb 3, 2026 | 4.68 | 4.71 | 4.57 | 4.61 | 4.61 | -0.65% | 1,767,755 |
| Feb 2, 2026 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | 0.43% | 809,904 |
| Jan 30, 2026 | 4.60 | 4.64 | 4.56 | 4.62 | 4.62 | 0.43% | 1,361,303 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.53 | 4.60 | 4.60 | -1.29% | 2,092,491 |
| Jan 28, 2026 | 4.74 | 4.74 | 4.61 | 4.66 | 4.66 | -2.10% | 1,495,998 |
| Jan 27, 2026 | 4.75 | 4.77 | 4.66 | 4.76 | 4.76 | 0.21% | 1,096,983 |
| Jan 23, 2026 | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | -2.46% | 878,886 |
| Jan 22, 2026 | 4.74 | 4.88 | 4.74 | 4.87 | 4.87 | 3.84% | 1,083,931 |
| Jan 21, 2026 | 4.65 | 4.77 | 4.60 | 4.69 | 4.69 | -0.21% | 3,039,744 |
| Jan 20, 2026 | 4.63 | 4.74 | 4.63 | 4.70 | 4.70 | - | 1,486,432 |
| Jan 19, 2026 | 4.68 | 4.76 | 4.66 | 4.70 | 4.70 | -0.84% | 1,078,893 |
| Jan 16, 2026 | 4.67 | 4.75 | 4.64 | 4.74 | 4.74 | 1.72% | 861,352 |
| Jan 15, 2026 | 4.61 | 4.68 | 4.57 | 4.66 | 4.66 | 0.43% | 1,534,411 |
| Jan 14, 2026 | 4.61 | 4.67 | 4.57 | 4.64 | 4.64 | 0.65% | 1,359,685 |
| Jan 13, 2026 | 4.65 | 4.69 | 4.60 | 4.61 | 4.61 | -1.71% | 1,103,037 |
| Jan 12, 2026 | 4.72 | 4.73 | 4.66 | 4.69 | 4.69 | -0.21% | 1,022,944 |
| Jan 9, 2026 | 4.68 | 4.74 | 4.66 | 4.70 | 4.70 | 0.43% | 1,229,634 |
| Jan 8, 2026 | 4.66 | 4.71 | 4.65 | 4.68 | 4.68 | 0.43% | 1,321,089 |
| Jan 7, 2026 | 4.65 | 4.74 | 4.64 | 4.66 | 4.66 | 0.43% | 999,535 |