Web Travel Group Limited (ASX:WEB)
Australia · Delayed Price · Currency is AUD 4.160
-0.040 (-0.95%)
Nov 14, 2025, 9:59 AM AEST
Web Travel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.18 | 4.23 | 4.16 | 4.20 | 4.20 | 0.72% | 1,001,980 |
| Nov 12, 2025 | 4.20 | 4.23 | 4.14 | 4.17 | 4.17 | -0.24% | 953,217 |
| Nov 11, 2025 | 4.17 | 4.21 | 4.15 | 4.18 | 4.18 | 1.21% | 656,338 |
| Nov 10, 2025 | 4.07 | 4.15 | 4.07 | 4.13 | 4.13 | 5.90% | 1,343,606 |
| Nov 7, 2025 | 3.99 | 4.01 | 3.88 | 3.90 | 3.90 | -2.26% | 1,730,969 |
| Nov 6, 2025 | 4.15 | 4.15 | 3.98 | 3.99 | 3.99 | -2.68% | 1,760,951 |
| Nov 5, 2025 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | -0.49% | 877,808 |
| Nov 4, 2025 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 817,167 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.15 | 4.16 | 4.16 | -0.48% | 856,174 |
| Oct 31, 2025 | 4.17 | 4.21 | 4.17 | 4.18 | 4.18 | -0.24% | 1,044,525 |
| Oct 30, 2025 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | 0.72% | 908,131 |
| Oct 29, 2025 | 4.21 | 4.25 | 4.15 | 4.16 | 4.16 | -1.65% | 943,265 |
| Oct 28, 2025 | 4.29 | 4.29 | 4.22 | 4.23 | 4.23 | -1.63% | 775,601 |
| Oct 27, 2025 | 4.32 | 4.34 | 4.28 | 4.30 | 4.30 | -0.23% | 818,883 |
| Oct 24, 2025 | 4.35 | 4.40 | 4.30 | 4.31 | 4.31 | -0.23% | 1,415,097 |
| Oct 23, 2025 | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | 1.17% | 1,079,548 |
| Oct 22, 2025 | 4.33 | 4.36 | 4.26 | 4.27 | 4.27 | -0.47% | 1,797,175 |
| Oct 21, 2025 | 4.22 | 4.34 | 4.22 | 4.29 | 4.29 | 1.42% | 1,393,281 |
| Oct 20, 2025 | 4.30 | 4.33 | 4.20 | 4.23 | 4.23 | -1.63% | 1,944,435 |
| Oct 17, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | -1.38% | 1,581,692 |
| Oct 16, 2025 | 4.30 | 4.38 | 4.24 | 4.36 | 4.36 | 1.63% | 1,602,885 |
| Oct 15, 2025 | 4.30 | 4.32 | 4.23 | 4.29 | 4.29 | 0.70% | 1,503,533 |
| Oct 14, 2025 | 4.34 | 4.35 | 4.17 | 4.26 | 4.26 | -2.96% | 2,215,355 |
| Oct 13, 2025 | 4.34 | 4.45 | 4.32 | 4.39 | 4.39 | -1.57% | 1,627,612 |
| Oct 10, 2025 | 4.36 | 4.46 | 4.35 | 4.46 | 4.46 | 2.29% | 2,338,778 |
| Oct 9, 2025 | 4.26 | 4.38 | 4.19 | 4.36 | 4.36 | 2.83% | 2,374,974 |
| Oct 8, 2025 | 4.20 | 4.25 | 4.14 | 4.24 | 4.24 | 1.68% | 2,355,194 |
| Oct 7, 2025 | 4.25 | 4.50 | 4.11 | 4.17 | 4.17 | 2.96% | 4,907,613 |
| Oct 6, 2025 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.25% | 863,520 |
| Oct 5, 2025 | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | -0.25% | 103,011 |
| Oct 3, 2025 | 4.02 | 4.12 | 4.01 | 4.07 | 4.07 | 0.74% | 1,779,719 |
| Oct 2, 2025 | 3.99 | 4.06 | 3.96 | 4.04 | 4.04 | 2.28% | 1,779,719 |
| Oct 1, 2025 | 3.97 | 3.98 | 3.89 | 3.95 | 3.95 | - | 2,038,058 |
| Sep 30, 2025 | 4.05 | 4.09 | 3.95 | 3.95 | 3.95 | -2.47% | 2,010,135 |
| Sep 29, 2025 | 4.08 | 4.13 | 4.05 | 4.05 | 4.05 | -0.74% | 926,031 |
| Sep 26, 2025 | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | 0.74% | 1,642,320 |
| Sep 25, 2025 | 4.03 | 4.10 | 4.02 | 4.05 | 4.05 | -0.74% | 1,091,614 |
| Sep 24, 2025 | 4.10 | 4.14 | 4.02 | 4.08 | 4.08 | -1.21% | 1,549,026 |
| Sep 23, 2025 | 4.03 | 4.13 | 4.03 | 4.13 | 4.13 | 0.73% | 1,010,634 |
| Sep 22, 2025 | 4.12 | 4.14 | 4.02 | 4.10 | 4.10 | -0.49% | 1,323,636 |
| Sep 19, 2025 | 4.15 | 4.20 | 4.12 | 4.12 | 4.12 | -0.24% | 2,731,467 |
| Sep 18, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | -0.24% | 664,347 |
| Sep 17, 2025 | 4.15 | 4.19 | 4.14 | 4.14 | 4.14 | -1.19% | 1,231,531 |
| Sep 16, 2025 | 4.14 | 4.20 | 4.13 | 4.19 | 4.19 | 1.21% | 730,721 |
| Sep 15, 2025 | 4.13 | 4.16 | 4.10 | 4.14 | 4.14 | - | 1,149,930 |
| Sep 12, 2025 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | 0.24% | 979,258 |
| Sep 11, 2025 | 4.12 | 4.14 | 4.05 | 4.13 | 4.13 | -0.48% | 1,509,866 |
| Sep 10, 2025 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.95% | 883,602 |
| Sep 9, 2025 | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | -0.48% | 2,997,347 |
| Sep 8, 2025 | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | -0.94% | 1,921,103 |