WebBeds Group Limited (ASX:WEB)
Australia · Delayed Price · Currency is AUD 3.860
-0.120 (-3.02%)
Nov 6, 2026, 10:19 AM AEDT
WebBeds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | 3.49% | 2,223,356 |
| Nov 4, 2026 | 3.73 | 3.80 | 3.69 | 3.73 | 3.73 | -0.53% | 1,330,738 |
| Nov 3, 2026 | 3.65 | 3.76 | 3.63 | 3.75 | 3.75 | 3.02% | 1,289,142 |
| Nov 2, 2026 | 3.59 | 3.64 | 3.55 | 3.64 | 3.64 | 1.39% | 614,657 |
| Oct 30, 2026 | 3.63 | 3.66 | 3.57 | 3.59 | 3.59 | -0.83% | 603,240 |
| Oct 29, 2026 | 3.68 | 3.70 | 3.55 | 3.62 | 3.62 | -0.55% | 1,027,554 |
| Oct 28, 2026 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | 4.30% | 1,348,815 |
| Oct 27, 2026 | 3.45 | 3.53 | 3.43 | 3.49 | 3.49 | 1.75% | 1,313,948 |
| Oct 26, 2026 | 3.43 | 3.48 | 3.33 | 3.43 | 3.43 | -1.15% | 1,065,066 |
| Oct 23, 2026 | 3.43 | 3.47 | 3.36 | 3.47 | 3.47 | 0.29% | 1,334,208 |
| Oct 22, 2026 | 3.44 | 3.48 | 3.35 | 3.46 | 3.46 | -0.57% | 1,617,188 |
| Oct 21, 2026 | 3.52 | 3.54 | 3.43 | 3.48 | 3.48 | -0.29% | 2,353,455 |
| Oct 20, 2026 | 3.38 | 3.52 | 3.38 | 3.49 | 3.49 | -0.29% | 685,425 |
| Oct 19, 2026 | 3.42 | 3.50 | 3.36 | 3.50 | 3.50 | 0.86% | 925,871 |
| Oct 16, 2026 | 3.37 | 3.48 | 3.37 | 3.47 | 3.47 | 3.58% | 1,027,139 |
| 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 |