Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.90	0.92	0.90	0.91	-	2.25%	89,525
Nov 20, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	1,363,473
Nov 19, 2025	0.89	0.90	0.86	0.88	0.88	16.56%	8,997,634
Nov 18, 2025	0.78	0.78	0.75	0.76	0.76	-3.21%	546,951
Nov 17, 2025	0.77	0.80	0.77	0.78	0.78	-1.27%	541,487
Nov 14, 2025	0.70	0.79	0.70	0.79	0.79	9.72%	1,021,216
Nov 13, 2025	0.85	0.85	0.68	0.72	0.72	-17.24%	7,296,372
Nov 12, 2025	0.86	0.88	0.86	0.87	0.87	0.58%	196,173
Nov 11, 2025	0.85	0.87	0.85	0.87	0.87	1.76%	245,522
Nov 10, 2025	0.85	0.86	0.85	0.85	0.85	-	218,784
Nov 7, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	542,983
Nov 6, 2025	0.87	0.87	0.85	0.86	0.86	-	219,279
Nov 5, 2025	0.86	0.87	0.84	0.86	0.86	-	342,712
Nov 4, 2025	0.85	0.87	0.85	0.86	0.86	-0.58%	371,812
Nov 3, 2025	0.84	0.87	0.84	0.87	0.87	2.98%	276,952
Oct 31, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	414,213
Oct 30, 2025	0.85	0.87	0.85	0.85	0.85	-1.73%	524,679
Oct 29, 2025	0.86	0.88	0.86	0.87	0.87	1.76%	324,356
Oct 28, 2025	0.87	0.88	0.85	0.85	0.85	-2.30%	432,868
Oct 27, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	208,643
Oct 24, 2025	0.87	0.88	0.84	0.88	0.88	1.16%	325,907
Oct 23, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	258,891
Oct 22, 2025	0.86	0.88	0.86	0.88	0.88	0.57%	506,962
Oct 21, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	201,912
Oct 20, 2025	0.86	0.88	0.86	0.86	0.86	-	292,819
Oct 17, 2025	0.87	0.87	0.86	0.86	0.86	-1.71%	318,425
Oct 16, 2025	0.86	0.88	0.86	0.88	0.88	1.16%	676,642
Oct 15, 2025	0.86	0.88	0.86	0.87	0.87	1.17%	557,479
Oct 14, 2025	0.86	0.86	0.84	0.86	0.86	-	343,141
Oct 13, 2025	0.85	0.87	0.84	0.86	0.86	1.18%	202,078
Oct 10, 2025	0.84	0.85	0.84	0.85	0.85	-	226,511
Oct 9, 2025	0.85	0.86	0.83	0.85	0.85	-1.17%	235,447
Oct 8, 2025	0.84	0.87	0.84	0.86	0.86	-0.58%	311,590
Oct 7, 2025	0.87	0.89	0.85	0.86	0.86	-1.15%	722,520
Oct 6, 2025	0.86	0.88	0.86	0.87	0.87	-	172,407
Oct 3, 2025	0.87	0.89	0.87	0.87	0.87	-1.14%	323,212
Oct 2, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	371,402
Oct 1, 2025	0.86	0.89	0.86	0.87	0.87	-	1,037,870
Sep 30, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	220,678
Sep 29, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	450,856
Sep 26, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	338,281
Sep 25, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	302,458
Sep 24, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	453,810
Sep 23, 2025	0.90	0.90	0.88	0.88	0.88	-	958,599
Sep 22, 2025	0.90	0.91	0.88	0.88	0.88	-1.68%	395,155
Sep 19, 2025	0.91	0.92	0.90	0.90	0.90	-1.65%	7,139,699
Sep 18, 2025	0.90	0.93	0.89	0.91	0.91	0.55%	304,272
Sep 17, 2025	0.89	0.92	0.87	0.91	0.91	2.26%	957,067
Sep 16, 2025	0.91	0.92	0.88	0.89	0.89	-2.75%	383,523
Sep 15, 2025	0.91	0.93	0.91	0.91	0.91	0.55%	457,152