WebBeds Group Limited (ASX:WEB)
Australia · Delayed Price · Currency is AUD 3.470
+0.120 (3.58%)
Oct 16, 2026, 4:15 PM AEST
WebBeds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.37 | 3.48 | 3.37 | 3.47 | 3.47 | 3.58% | 1,019,369 |
| Oct 15, 2026 | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | -2.05% | 1,106,512 |
| Oct 14, 2026 | 3.36 | 3.42 | 3.32 | 3.42 | 3.42 | 1.48% | 867,776 |
| Oct 13, 2026 | 3.40 | 3.40 | 3.33 | 3.37 | 3.37 | -0.88% | 4,275,967 |
| Oct 12, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.58% | 534,036 |
| Oct 9, 2026 | 3.34 | 3.44 | 3.34 | 3.42 | 3.42 | 2.70% | 692,174 |
| Oct 8, 2026 | 3.41 | 3.43 | 3.33 | 3.33 | 3.33 | -2.63% | 536,528 |
| Oct 7, 2026 | 3.41 | 3.47 | 3.41 | 3.42 | 3.42 | - | 517,304 |
| Oct 6, 2026 | 3.42 | 3.46 | 3.37 | 3.42 | 3.42 | 0.88% | 611,892 |
| Oct 5, 2026 | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | - | 418,448 |
| Oct 2, 2026 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 1.19% | 771,908 |
| Oct 1, 2026 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -2.05% | 622,760 |
| Sep 30, 2026 | 3.41 | 3.46 | 3.40 | 3.42 | 3.42 | - | 2,255,641 |
| Sep 29, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 581,031 |
| Sep 28, 2026 | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | 1.19% | 1,277,277 |
| Sep 25, 2026 | 3.42 | 3.43 | 3.33 | 3.37 | 3.37 | -2.32% | 2,369,608 |
| Sep 24, 2026 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | -2.27% | 1,428,204 |
| Sep 23, 2026 | 3.60 | 3.60 | 3.49 | 3.53 | 3.53 | 0.57% | 1,242,350 |
| Sep 22, 2026 | 3.52 | 3.60 | 3.49 | 3.51 | 3.51 | 0.86% | 1,494,394 |
| Sep 21, 2026 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | 0.29% | 947,986 |
| Sep 18, 2026 | 3.54 | 3.57 | 3.47 | 3.47 | 3.47 | -1.70% | 3,592,453 |
| Sep 17, 2026 | 3.46 | 3.58 | 3.46 | 3.53 | 3.53 | 1.44% | 1,600,078 |
| Sep 16, 2026 | 3.47 | 3.52 | 3.43 | 3.48 | 3.48 | 0.29% | 1,725,040 |
| Sep 15, 2026 | 3.45 | 3.55 | 3.45 | 3.47 | 3.47 | -0.29% | 1,106,291 |
| Sep 14, 2026 | 3.47 | 3.56 | 3.46 | 3.48 | 3.48 | -0.85% | 867,545 |
| Sep 11, 2026 | 3.50 | 3.54 | 3.47 | 3.51 | 3.51 | -0.28% | 1,432,721 |
| Sep 10, 2026 | 3.51 | 3.57 | 3.47 | 3.52 | 3.52 | -1.40% | 1,887,777 |
| Sep 9, 2026 | 3.61 | 3.69 | 3.55 | 3.57 | 3.57 | -3.25% | 859,557 |
| Sep 8, 2026 | 3.65 | 3.76 | 3.65 | 3.69 | 3.69 | -0.27% | 1,151,819 |
| Sep 7, 2026 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | - | 782,218 |
| Sep 4, 2026 | 3.75 | 3.75 | 3.58 | 3.70 | 3.70 | 1.37% | 2,376,268 |
| Sep 3, 2026 | 3.72 | 3.78 | 3.64 | 3.65 | 3.65 | -1.62% | 1,589,709 |
| Sep 2, 2026 | 3.83 | 3.89 | 3.69 | 3.71 | 3.71 | -4.38% | 1,443,453 |
| Sep 1, 2026 | 3.74 | 3.92 | 3.69 | 3.88 | 3.88 | 2.11% | 1,942,778 |
| Aug 31, 2026 | 3.82 | 3.89 | 3.76 | 3.80 | 3.80 | -0.26% | 3,242,090 |
| Aug 28, 2026 | 3.76 | 3.88 | 3.76 | 3.81 | 3.81 | -0.78% | 1,746,529 |
| Aug 27, 2026 | 3.73 | 3.92 | 3.65 | 3.84 | 3.84 | 4.35% | 3,237,778 |
| Aug 26, 2026 | 3.73 | 3.76 | 3.63 | 3.68 | 3.68 | -1.08% | 2,068,953 |
| Aug 25, 2026 | 3.56 | 3.74 | 3.56 | 3.72 | 3.72 | 3.33% | 1,633,260 |
| Aug 24, 2026 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | 2.27% | 1,871,215 |
| Aug 21, 2026 | 3.51 | 3.62 | 3.48 | 3.52 | 3.52 | -1.12% | 880,804 |
| Aug 20, 2026 | 3.51 | 3.59 | 3.49 | 3.56 | 3.56 | 1.42% | 1,824,165 |
| Aug 19, 2026 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | -0.85% | 1,187,252 |
| Aug 18, 2026 | 3.44 | 3.57 | 3.42 | 3.54 | 3.54 | 1.72% | 1,770,477 |
| Aug 17, 2026 | 3.51 | 3.51 | 3.43 | 3.48 | 3.48 | -0.85% | 922,576 |
| 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 |