Web Travel Group Limited (ASX:WEB)
Australia · Delayed Price · Currency is AUD 4.250
+0.040 (0.95%)
Sep 5, 2025, 4:10 PM AEST
Web Travel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.22 | 4.28 | 4.20 | 4.25 | 4.25 | 0.95% | 1,380,601 |
| Sep 4, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.48% | 1,387,025 |
| Sep 3, 2025 | 4.26 | 4.31 | 4.19 | 4.19 | 4.19 | -2.56% | 4,367,205 |
| Sep 2, 2025 | 4.35 | 4.35 | 4.26 | 4.30 | 4.30 | -1.15% | 1,643,163 |
| Sep 1, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -1.58% | 1,899,612 |
| Aug 29, 2025 | 4.43 | 4.53 | 4.40 | 4.42 | 4.42 | -0.45% | 2,152,307 |
| Aug 28, 2025 | 4.36 | 4.52 | 4.33 | 4.44 | 4.44 | 2.07% | 5,678,157 |
| Aug 27, 2025 | 4.40 | 4.45 | 4.30 | 4.35 | 4.35 | 0.23% | 7,706,367 |
| Aug 26, 2025 | 4.50 | 4.51 | 4.20 | 4.34 | 4.34 | -5.65% | 10,686,737 |
| Aug 25, 2025 | 4.58 | 4.63 | 4.53 | 4.60 | 4.60 | 0.88% | 1,299,970 |
| Aug 22, 2025 | 4.48 | 4.58 | 4.42 | 4.56 | 4.56 | 1.33% | 2,062,288 |
| Aug 21, 2025 | 4.45 | 4.52 | 4.42 | 4.50 | 4.50 | 0.67% | 1,386,472 |
| Aug 20, 2025 | 4.54 | 4.55 | 4.38 | 4.47 | 4.47 | -0.45% | 1,267,107 |
| Aug 19, 2025 | 4.45 | 4.51 | 4.40 | 4.49 | 4.49 | 1.58% | 1,219,231 |
| Aug 18, 2025 | 4.41 | 4.44 | 4.34 | 4.42 | 4.42 | -0.90% | 1,970,929 |
| Aug 15, 2025 | 4.45 | 4.46 | 4.39 | 4.46 | 4.46 | 0.22% | 1,121,297 |
| Aug 14, 2025 | 4.40 | 4.48 | 4.35 | 4.45 | 4.45 | 2.06% | 1,870,139 |
| Aug 13, 2025 | 4.33 | 4.38 | 4.29 | 4.36 | 4.36 | 1.40% | 2,081,609 |
| Aug 12, 2025 | 4.26 | 4.31 | 4.24 | 4.30 | 4.30 | 0.94% | 4,101,623 |
| Aug 11, 2025 | 4.42 | 4.45 | 4.20 | 4.26 | 4.26 | -4.27% | 4,521,166 |
| Aug 8, 2025 | 4.45 | 4.52 | 4.42 | 4.45 | 4.45 | -0.45% | 3,254,088 |
| Aug 7, 2025 | 4.40 | 4.47 | 4.39 | 4.47 | 4.47 | 2.29% | 1,878,362 |
| Aug 6, 2025 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.46% | 3,173,423 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.35 | 4.39 | 4.39 | -0.23% | 2,567,698 |
| Aug 4, 2025 | 4.37 | 4.43 | 4.36 | 4.40 | 4.40 | -0.45% | 1,345,556 |
| Aug 1, 2025 | 4.44 | 4.51 | 4.42 | 4.42 | 4.42 | -1.34% | 2,558,448 |
| 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 |