Web Travel Group Limited (ASX:WEB)
Australia · Delayed Price · Currency is AUD 4.420
-0.060 (-1.34%)
Aug 1, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.44 | 4.51 | 4.42 | 4.42 | 4.42 | -1.34% | 1,810,529 |
| Jul 31, 2025 | 4.55 | 4.55 | 4.39 | 4.48 | 4.48 | -2.18% | 2,864,946 |
| Jul 30, 2025 | 4.59 | 4.61 | 4.55 | 4.58 | 4.58 | -0.22% | 2,486,261 |
| Jul 29, 2025 | 4.64 | 4.67 | 4.56 | 4.59 | 4.59 | -0.86% | 2,115,311 |
| Jul 28, 2025 | 4.69 | 4.71 | 4.59 | 4.63 | 4.63 | -0.86% | 2,166,163 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | -2.51% | 1,630,000 |
| Jul 24, 2025 | 4.89 | 4.90 | 4.78 | 4.79 | 4.79 | -1.44% | 1,367,205 |
| Jul 23, 2025 | 4.88 | 4.93 | 4.85 | 4.86 | 4.86 | 0.83% | 4,527,305 |
| Jul 22, 2025 | 4.78 | 4.83 | 4.72 | 4.82 | 4.82 | 0.84% | 1,917,265 |
| Jul 21, 2025 | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | -2.45% | 1,001,049 |
| Jul 18, 2025 | 4.89 | 4.91 | 4.85 | 4.90 | 4.90 | 1.45% | 911,055 |
| Jul 17, 2025 | 4.80 | 4.85 | 4.75 | 4.83 | 4.83 | 1.26% | 1,103,028 |
| Jul 16, 2025 | 4.65 | 4.79 | 4.61 | 4.77 | 4.77 | 1.92% | 1,320,281 |
| Jul 15, 2025 | 4.81 | 4.81 | 4.66 | 4.68 | 4.68 | -2.09% | 1,217,442 |
| Jul 14, 2025 | 4.78 | 4.85 | 4.76 | 4.78 | 4.78 | -0.42% | 1,874,898 |
| Jul 11, 2025 | 4.67 | 4.81 | 4.64 | 4.80 | 4.80 | 4.12% | 2,240,865 |
| Jul 10, 2025 | 4.60 | 4.65 | 4.59 | 4.61 | 4.61 | 0.66% | 1,526,587 |
| Jul 9, 2025 | 4.52 | 4.60 | 4.51 | 4.58 | 4.58 | 1.33% | 953,574 |
| Jul 8, 2025 | 4.47 | 4.52 | 4.41 | 4.52 | 4.52 | 0.67% | 1,428,235 |
| Jul 7, 2025 | 4.49 | 4.53 | 4.43 | 4.49 | 4.49 | 0.90% | 1,071,713 |
| Jul 4, 2025 | 4.43 | 4.50 | 4.41 | 4.45 | 4.45 | 0.91% | 1,054,097 |
| Jul 3, 2025 | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | 0.92% | 1,165,197 |
| Jul 2, 2025 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | -0.46% | 1,563,693 |
| Jul 1, 2025 | 4.38 | 4.47 | 4.38 | 4.39 | 4.39 | -1.35% | 1,141,340 |
| Jun 30, 2025 | 4.31 | 4.45 | 4.30 | 4.45 | 4.45 | 2.30% | 2,188,451 |
| Jun 27, 2025 | 4.49 | 4.52 | 4.26 | 4.35 | 4.35 | -3.12% | 7,023,560 |
| Jun 26, 2025 | 4.54 | 4.60 | 4.49 | 4.49 | 4.49 | -1.32% | 2,857,952 |
| Jun 25, 2025 | 4.55 | 4.69 | 4.48 | 4.55 | 4.55 | 0.44% | 3,335,988 |
| Jun 24, 2025 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 2.95% | 2,527,676 |
| Jun 23, 2025 | 4.47 | 4.52 | 4.36 | 4.40 | 4.40 | -2.22% | 2,509,475 |
| Jun 20, 2025 | 4.50 | 4.52 | 4.43 | 4.50 | 4.50 | -0.44% | 4,092,259 |
| Jun 19, 2025 | 4.56 | 4.57 | 4.50 | 4.52 | 4.52 | -1.53% | 1,852,621 |
| Jun 18, 2025 | 4.64 | 4.66 | 4.57 | 4.59 | 4.59 | -0.22% | 1,196,335 |
| Jun 17, 2025 | 4.66 | 4.69 | 4.60 | 4.60 | 4.60 | -0.86% | 1,032,668 |
| Jun 16, 2025 | 4.72 | 4.74 | 4.59 | 4.64 | 4.64 | -0.64% | 1,078,761 |
| Jun 13, 2025 | 4.78 | 4.78 | 4.66 | 4.67 | 4.67 | -2.91% | 2,741,526 |
| Jun 12, 2025 | 5.00 | 5.00 | 4.79 | 4.81 | 4.81 | -2.83% | 2,291,826 |
| Jun 11, 2025 | 5.00 | 5.04 | 4.94 | 4.95 | 4.95 | -1.20% | 1,580,869 |
| Jun 10, 2025 | 5.05 | 5.09 | 4.95 | 5.01 | 5.01 | -0.40% | 1,891,360 |
| Jun 6, 2025 | 5.03 | 5.06 | 4.98 | 5.03 | 5.03 | -0.40% | 1,415,397 |
| Jun 5, 2025 | 5.14 | 5.17 | 5.03 | 5.05 | 5.05 | -0.98% | 1,818,549 |
| Jun 4, 2025 | 5.15 | 5.23 | 5.07 | 5.10 | 5.10 | 0.79% | 2,996,116 |
| Jun 3, 2025 | 5.09 | 5.15 | 5.03 | 5.06 | 5.06 | 1.20% | 3,119,722 |
| Jun 2, 2025 | 5.06 | 5.10 | 4.97 | 5.00 | 5.00 | -1.19% | 2,602,210 |
| May 30, 2025 | 5.15 | 5.20 | 5.04 | 5.06 | 5.06 | -2.13% | 3,695,284 |
| May 29, 2025 | 5.35 | 5.40 | 5.11 | 5.17 | 5.17 | -1.71% | 5,251,940 |
| May 28, 2025 | 5.05 | 5.49 | 5.03 | 5.26 | 5.26 | 12.39% | 11,271,200 |
| May 27, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.47% | 1,481,017 |
| May 26, 2025 | 4.77 | 4.85 | 4.73 | 4.75 | 4.75 | -0.42% | 1,700,906 |
| May 23, 2025 | 4.69 | 4.79 | 4.65 | 4.77 | 4.77 | 2.36% | 1,683,763 |