Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	897,897
Oct 6, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	1,418,927
Oct 5, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	914,336
Oct 2, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	1,156,928
Oct 1, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	426,421
Sep 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	537,494
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	106,451
Sep 28, 2026	0.30	0.30	0.29	0.30	0.30	-	739,650
Sep 25, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	1,075,005
Sep 24, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	789,312
Sep 23, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	816,393
Sep 22, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	1,332,353
Sep 21, 2026	0.31	0.32	0.29	0.31	0.31	3.39%	1,093,175
Sep 18, 2026	0.31	0.32	0.30	0.30	0.30	-6.35%	8,809,837
Sep 17, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	679,683
Sep 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	548,338
Sep 15, 2026	0.32	0.34	0.32	0.32	0.32	-1.56%	1,980,165
Sep 14, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	1,483,482
Sep 11, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	515,463
Sep 10, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	497,756
Sep 9, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	806,056
Sep 8, 2026	0.36	0.37	0.35	0.36	0.36	-	1,193,064
Sep 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	523,164
Sep 4, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	628,461
Sep 3, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	606,934
Sep 2, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	495,307
Sep 1, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	254,712
Aug 31, 2026	0.38	0.39	0.36	0.36	0.36	-4.00%	1,208,330
Aug 28, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	1,935,775
Aug 27, 2026	0.40	0.40	0.39	0.40	0.40	-	443,267
Aug 26, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	445,734
Aug 25, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	774,752
Aug 24, 2026	0.40	0.40	0.39	0.40	0.40	-	918,983
Aug 21, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	231,343
Aug 20, 2026	0.41	0.41	0.40	0.41	0.41	-	932,727
Aug 19, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	489,096
Aug 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	399,088
Aug 17, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	419,267
Aug 14, 2026	0.40	0.40	0.39	0.40	0.40	-	151,300
Aug 13, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	198,437
Aug 12, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	295,616
Aug 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	569,483
Aug 10, 2026	0.40	0.41	0.40	0.40	0.40	-	217,016
Aug 7, 2026	0.41	0.41	0.40	0.40	0.40	-	449,888
Aug 6, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	340,332
Aug 5, 2026	0.40	0.41	0.40	0.40	0.40	-	1,083,195
Aug 4, 2026	0.42	0.43	0.39	0.40	0.40	-4.82%	2,198,167
Aug 3, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	1,688,623
Jul 31, 2026	0.41	0.41	0.40	0.41	0.41	-	190,070
Jul 30, 2026	0.41	0.41	0.40	0.41	0.41	-	498,329