Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.92	0.93	0.88	0.89	-	-6.22%	187,197
Aug 26, 2025	0.95	0.98	0.94	0.95	-	1.06%	94,157
Aug 25, 2025	0.95	0.95	0.93	0.94	-	-0.27%	105,261
Aug 22, 2025	0.94	0.99	0.94	0.94	-	1.34%	299,722
Aug 21, 2025	0.93	0.95	0.92	0.93	-	1.09%	48,214
Aug 20, 2025	0.93	0.93	0.92	0.92	-	-	71,380
Aug 19, 2025	0.92	0.93	0.92	0.92	-	-	340,226
Aug 18, 2025	0.92	0.93	0.92	0.92	-	-1.60%	605,587
Aug 15, 2025	0.92	0.94	0.92	0.94	-	1.08%	4,314
Aug 14, 2025	0.93	0.93	0.92	0.93	-	-	23,040
Aug 13, 2025	0.90	0.93	0.90	0.93	-	0.54%	104,752
Aug 12, 2025	0.91	0.93	0.91	0.92	-	-	44,713
Aug 11, 2025	0.89	0.92	0.89	0.92	-	2.79%	44,384
Aug 8, 2025	0.89	0.90	0.89	0.90	-	-1.65%	19,211
Aug 7, 2025	0.89	0.91	0.89	0.91	-	1.68%	16,784
Aug 6, 2025	0.90	0.90	0.89	0.90	-	-0.56%	14,017
Aug 5, 2025	0.89	0.91	0.89	0.90	-	2.27%	11,000
Aug 4, 2025	0.88	0.89	0.88	0.88	-	-2.22%	35,703
Aug 1, 2025	0.89	0.91	0.89	0.90	-	-0.55%	23,070
Jul 31, 2025	0.90	0.91	0.89	0.91	-	-	39,512
Jul 30, 2025	0.91	0.92	0.90	0.91	-	-1.09%	20,131
Jul 29, 2025	0.92	0.93	0.91	0.92	-	-1.61%	479,801
Jul 28, 2025	0.93	0.93	0.92	0.93	-	2.20%	40,030
Jul 25, 2025	0.91	0.92	0.91	0.91	-	-1.09%	23,190
Jul 24, 2025	0.93	0.93	0.91	0.92	-	-	9,340
Jul 23, 2025	0.91	0.92	0.91	0.92	-	2.22%	10,000
Jul 22, 2025	0.91	0.91	0.90	0.90	-	-1.10%	43,704
Jul 21, 2025	0.90	0.91	0.89	0.91	-	-	7,451
Jul 18, 2025	0.91	0.91	0.90	0.91	-	1.11%	2,266
Jul 17, 2025	0.91	0.91	0.90	0.90	-	-1.64%	90,753
Jul 16, 2025	0.91	0.92	0.90	0.92	-	0.83%	107,467
Jul 15, 2025	0.95	0.95	0.91	0.91	-	-1.89%	24,566
Jul 14, 2025	0.91	0.93	0.91	0.93	-	1.65%	95,141
Jul 11, 2025	0.90	0.92	0.90	0.91	-	1.11%	20,555
Jul 10, 2025	0.92	0.92	0.90	0.90	-	-1.10%	92,493
Jul 9, 2025	0.92	0.92	0.90	0.91	-	-0.55%	26,105
Jul 8, 2025	0.91	0.93	0.91	0.92	-	-1.08%	31,915
Jul 7, 2025	0.91	0.94	0.90	0.93	-	1.65%	74,843
Jul 4, 2025	0.91	0.91	0.90	0.91	-	0.55%	57,151
Jul 3, 2025	0.90	0.91	0.90	0.91	-	0.56%	69,115
Jul 2, 2025	0.91	0.91	0.90	0.90	-	-0.55%	97,853
Jul 1, 2025	0.90	0.91	0.90	0.91	-	0.56%	76,139
Jun 30, 2025	0.89	0.91	0.87	0.90	-	0.28%	143,671
Jun 27, 2025	0.91	0.91	0.90	0.90	-	3.76%	559,982
Jun 26, 2025	0.89	0.89	0.86	0.87	-	-2.81%	80,101
Jun 25, 2025	0.89	0.90	0.87	0.89	-	0.56%	43,097
Jun 24, 2025	0.84	0.89	0.83	0.89	-	10.62%	164,175
Jun 23, 2025	0.81	0.83	0.80	0.80	-	-4.19%	69,836
Jun 20, 2025	0.84	0.84	0.82	0.84	-	-1.18%	891,486
Jun 19, 2025	0.86	0.86	0.84	0.85	-	-0.59%	47,033