Web Travel Group Limited (ASX:WEB)
Australia · Delayed Price · Currency is AUD 3.510
+0.050 (1.45%)
Aug 14, 2026, 4:10 PM AEST
Web Travel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | 1.45% | 1,039,310 |
| Aug 13, 2026 | 3.48 | 3.51 | 3.42 | 3.46 | 3.46 | -1.14% | 962,765 |
| Aug 12, 2026 | 3.57 | 3.58 | 3.45 | 3.50 | 3.50 | -1.69% | 1,039,157 |
| Aug 11, 2026 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | - | 759,922 |
| Aug 10, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 3.79% | 1,457,110 |
| Aug 7, 2026 | 3.44 | 3.46 | 3.37 | 3.43 | 3.43 | -1.44% | 1,917,927 |
| Aug 6, 2026 | 3.43 | 3.48 | 3.41 | 3.48 | 3.48 | 0.58% | 1,272,355 |
| Aug 5, 2026 | 3.40 | 3.52 | 3.40 | 3.46 | 3.46 | 2.37% | 2,116,879 |
| Aug 4, 2026 | 3.52 | 3.52 | 3.32 | 3.38 | 3.38 | -3.70% | 5,717,316 |
| Aug 3, 2026 | 3.38 | 3.52 | 3.36 | 3.51 | 3.51 | 2.63% | 1,679,348 |
| Jul 31, 2026 | 3.36 | 3.45 | 3.33 | 3.42 | 3.42 | 3.32% | 3,916,579 |
| Jul 30, 2026 | 3.30 | 3.39 | 3.22 | 3.31 | 3.31 | - | 2,866,855 |
| Jul 29, 2026 | 3.23 | 3.41 | 3.23 | 3.31 | 3.31 | 0.61% | 4,098,278 |
| Jul 28, 2026 | 3.07 | 3.29 | 3.02 | 3.29 | 3.29 | 17.08% | 7,947,528 |
| Jul 27, 2026 | 2.64 | 2.81 | 2.64 | 2.81 | 2.81 | 9.34% | 2,774,993 |
| Jul 24, 2026 | 2.50 | 2.67 | 2.50 | 2.57 | 2.57 | 1.18% | 3,701,008 |
| Jul 23, 2026 | 2.43 | 2.56 | 2.43 | 2.54 | 2.54 | 4.53% | 2,252,020 |
| Jul 22, 2026 | 2.36 | 2.45 | 2.35 | 2.43 | 2.43 | 2.97% | 2,266,300 |
| Jul 21, 2026 | 2.32 | 2.38 | 2.28 | 2.36 | 2.36 | 0.43% | 1,433,369 |
| Jul 20, 2026 | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | -3.69% | 1,567,353 |
| Jul 17, 2026 | 2.48 | 2.49 | 2.44 | 2.44 | 2.44 | -1.61% | 1,352,828 |
| Jul 16, 2026 | 2.54 | 2.58 | 2.46 | 2.48 | 2.48 | -1.59% | 2,495,539 |
| Jul 15, 2026 | 2.57 | 2.57 | 2.50 | 2.52 | 2.52 | -1.18% | 928,449 |
| Jul 14, 2026 | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | -0.39% | 1,205,034 |
| Jul 13, 2026 | 2.63 | 2.64 | 2.52 | 2.56 | 2.56 | -2.66% | 1,995,660 |
| Jul 10, 2026 | 2.70 | 2.77 | 2.63 | 2.63 | 2.63 | -2.23% | 1,379,788 |
| Jul 9, 2026 | 2.68 | 2.72 | 2.66 | 2.69 | 2.69 | -1.82% | 1,666,679 |
| Jul 8, 2026 | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -3.52% | 1,395,356 |
| Jul 7, 2026 | 2.83 | 2.88 | 2.81 | 2.84 | 2.84 | - | 1,637,789 |
| Jul 6, 2026 | 2.82 | 2.89 | 2.80 | 2.84 | 2.84 | - | 1,368,432 |
| Jul 3, 2026 | 2.90 | 2.93 | 2.83 | 2.84 | 2.84 | -0.70% | 982,890 |
| Jul 2, 2026 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | -0.69% | 1,440,182 |
| Jul 1, 2026 | 2.99 | 3.00 | 2.87 | 2.88 | 2.88 | -2.70% | 2,771,832 |
| Jun 30, 2026 | 3.00 | 3.06 | 2.95 | 2.96 | 2.96 | -1.33% | 2,335,001 |
| Jun 29, 2026 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | 0.67% | 2,721,584 |
| Jun 26, 2026 | 2.93 | 2.98 | 2.90 | 2.98 | 2.98 | 1.71% | 2,741,742 |
| Jun 25, 2026 | 2.94 | 3.00 | 2.92 | 2.93 | 2.93 | 2.81% | 2,901,470 |
| Jun 24, 2026 | 2.88 | 2.94 | 2.83 | 2.85 | 2.85 | -2.06% | 2,419,245 |
| Jun 23, 2026 | 2.93 | 2.96 | 2.91 | 2.91 | 2.91 | -1.02% | 3,205,009 |
| Jun 22, 2026 | 2.93 | 2.99 | 2.92 | 2.94 | 2.94 | -2.33% | 3,319,646 |
| Jun 19, 2026 | 3.01 | 3.07 | 2.93 | 3.01 | 3.01 | 0.33% | 17,608,210 |
| Jun 18, 2026 | 2.98 | 3.11 | 2.97 | 3.00 | 3.00 | -0.33% | 7,212,207 |
| Jun 17, 2026 | 2.67 | 3.02 | 2.67 | 3.01 | 3.01 | 11.07% | 8,426,705 |
| Jun 16, 2026 | 2.63 | 2.72 | 2.61 | 2.71 | 2.71 | 1.50% | 2,964,729 |
| Jun 15, 2026 | 2.59 | 2.74 | 2.59 | 2.67 | 2.67 | 8.98% | 5,078,209 |
| Jun 12, 2026 | 2.50 | 2.54 | 2.45 | 2.45 | 2.45 | 3.81% | 3,229,294 |
| Jun 11, 2026 | 2.35 | 2.40 | 2.32 | 2.36 | 2.36 | -2.07% | 2,164,762 |
| Jun 10, 2026 | 2.40 | 2.43 | 2.39 | 2.41 | 2.41 | -0.41% | 1,588,416 |
| Jun 9, 2026 | 2.34 | 2.43 | 2.33 | 2.42 | 2.42 | 1.68% | 3,113,873 |
| Jun 5, 2026 | 2.37 | 2.43 | 2.34 | 2.38 | 2.38 | -1.24% | 2,598,703 |