Webjet Limited (WEB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.05 | 8.13 | 8.01 | 8.10 | 8.10 | 548,673 |
| 24 Apr 2024 | 8.25 | 8.37 | 8.15 | 8.15 | 8.15 | 589,321 |
| 23 Apr 2024 | 8.09 | 8.25 | 8.09 | 8.20 | 8.20 | 797,108 |
| 22 Apr 2024 | 8.13 | 8.15 | 8.02 | 8.11 | 8.11 | 676,066 |
| 19 Apr 2024 | 8.07 | 8.16 | 7.83 | 7.99 | 7.99 | 1,443,558 |
| 18 Apr 2024 | 8.11 | 8.24 | 8.09 | 8.22 | 8.22 | 1,132,762 |
| 17 Apr 2024 | 8.05 | 8.21 | 8.01 | 8.14 | 8.14 | 1,149,750 |
| 16 Apr 2024 | 8.27 | 8.32 | 8.05 | 8.10 | 8.10 | 1,835,468 |
| 15 Apr 2024 | 8.37 | 8.41 | 8.29 | 8.39 | 8.39 | 1,071,657 |
| 12 Apr 2024 | 8.43 | 8.55 | 8.35 | 8.50 | 8.50 | 452,749 |
| 11 Apr 2024 | 8.40 | 8.54 | 8.30 | 8.53 | 8.53 | 546,551 |
| 10 Apr 2024 | 8.61 | 8.69 | 8.58 | 8.58 | 8.58 | 989,063 |
| 09 Apr 2024 | 8.51 | 8.59 | 8.45 | 8.55 | 8.55 | 1,195,065 |
| 08 Apr 2024 | 8.54 | 8.66 | 8.49 | 8.56 | 8.56 | 725,821 |
| 05 Apr 2024 | 8.50 | 8.55 | 8.44 | 8.48 | 8.48 | 978,218 |
| 04 Apr 2024 | 8.55 | 8.72 | 8.48 | 8.66 | 8.66 | 1,278,466 |
| 03 Apr 2024 | 8.53 | 8.57 | 8.41 | 8.43 | 8.43 | 1,723,318 |
| 02 Apr 2024 | 8.67 | 8.78 | 8.56 | 8.58 | 8.58 | 1,358,069 |
| 28 Mar 2024 | 8.84 | 8.85 | 8.76 | 8.83 | 8.83 | 1,384,934 |
| 27 Mar 2024 | 8.90 | 8.90 | 8.67 | 8.82 | 8.82 | 1,376,373 |
| 26 Mar 2024 | 8.81 | 8.93 | 8.80 | 8.89 | 8.89 | 2,105,678 |
| 25 Mar 2024 | 8.78 | 8.98 | 8.76 | 8.90 | 8.90 | 2,527,512 |
| 22 Mar 2024 | 8.72 | 8.74 | 8.52 | 8.74 | 8.74 | 4,260,141 |
| 21 Mar 2024 | 8.09 | 8.69 | 8.02 | 8.69 | 8.69 | 7,129,211 |
| 20 Mar 2024 | 7.81 | 8.02 | 7.77 | 7.96 | 7.96 | 1,962,205 |
| 19 Mar 2024 | 7.75 | 7.82 | 7.73 | 7.79 | 7.79 | 2,220,800 |
| 18 Mar 2024 | 7.58 | 7.79 | 7.51 | 7.79 | 7.79 | 1,962,497 |
| 15 Mar 2024 | 7.62 | 7.65 | 7.54 | 7.65 | 7.65 | 1,841,781 |
| 14 Mar 2024 | 7.50 | 7.70 | 7.40 | 7.68 | 7.68 | 2,096,741 |
| 13 Mar 2024 | 7.28 | 7.46 | 7.28 | 7.44 | 7.44 | 1,700,566 |
| 12 Mar 2024 | 7.27 | 7.29 | 7.23 | 7.27 | 7.27 | 1,019,978 |
| 11 Mar 2024 | 7.24 | 7.30 | 7.16 | 7.21 | 7.21 | 731,747 |
| 08 Mar 2024 | 7.14 | 7.36 | 7.11 | 7.31 | 7.31 | 1,367,027 |
| 07 Mar 2024 | 6.94 | 7.11 | 6.90 | 7.07 | 7.07 | 3,100,001 |
| 06 Mar 2024 | 6.82 | 6.86 | 6.76 | 6.84 | 6.84 | 951,290 |
| 05 Mar 2024 | 6.94 | 6.96 | 6.82 | 6.82 | 6.82 | 1,505,461 |
| 04 Mar 2024 | 6.98 | 7.07 | 6.96 | 6.98 | 6.98 | 1,108,721 |
| 01 Mar 2024 | 6.99 | 7.05 | 6.95 | 7.00 | 7.00 | 1,105,614 |
| 29 Feb 2024 | 6.97 | 7.03 | 6.92 | 6.96 | 6.96 | 2,652,836 |
| 28 Feb 2024 | 7.05 | 7.10 | 6.93 | 6.95 | 6.95 | 1,716,632 |
| 27 Feb 2024 | 7.24 | 7.24 | 7.10 | 7.13 | 7.13 | 738,067 |
| 26 Feb 2024 | 7.34 | 7.34 | 7.13 | 7.25 | 7.25 | 990,244 |
| 23 Feb 2024 | 7.27 | 7.34 | 7.25 | 7.27 | 7.27 | 838,604 |
| 22 Feb 2024 | 7.28 | 7.36 | 7.26 | 7.27 | 7.27 | 1,108,251 |
| 21 Feb 2024 | 7.40 | 7.44 | 7.26 | 7.27 | 7.27 | 2,017,855 |
| 20 Feb 2024 | 7.50 | 7.51 | 7.41 | 7.44 | 7.44 | 1,006,736 |
| 19 Feb 2024 | 7.57 | 7.59 | 7.49 | 7.50 | 7.50 | 1,041,714 |
| 16 Feb 2024 | 7.62 | 7.62 | 7.55 | 7.58 | 7.58 | 1,551,822 |
| 15 Feb 2024 | 7.43 | 7.58 | 7.43 | 7.56 | 7.56 | 1,867,499 |
| 14 Feb 2024 | 7.41 | 7.44 | 7.35 | 7.41 | 7.41 | 763,799 |
| 13 Feb 2024 | 7.51 | 7.53 | 7.42 | 7.47 | 7.47 | 1,188,517 |
| 12 Feb 2024 | 7.48 | 7.53 | 7.45 | 7.46 | 7.46 | 736,946 |
| 09 Feb 2024 | 7.49 | 7.51 | 7.45 | 7.49 | 7.49 | 1,334,649 |
| 08 Feb 2024 | 7.42 | 7.49 | 7.42 | 7.45 | 7.45 | 642,226 |
| 07 Feb 2024 | 7.41 | 7.48 | 7.35 | 7.39 | 7.39 | 786,047 |
| 06 Feb 2024 | 7.39 | 7.45 | 7.35 | 7.43 | 7.43 | 869,960 |
| 05 Feb 2024 | 7.40 | 7.46 | 7.34 | 7.45 | 7.45 | 822,711 |
| 02 Feb 2024 | 7.40 | 7.47 | 7.37 | 7.43 | 7.43 | 1,048,722 |
| 01 Feb 2024 | 7.44 | 7.50 | 7.37 | 7.39 | 7.39 | 1,008,665 |
| 31 Jan 2024 | 7.40 | 7.49 | 7.37 | 7.49 | 7.49 | 1,052,831 |
| 30 Jan 2024 | 7.40 | 7.51 | 7.31 | 7.36 | 7.36 | 1,338,166 |
| 29 Jan 2024 | 7.26 | 7.37 | 7.24 | 7.36 | 7.36 | 967,845 |
| 25 Jan 2024 | 7.33 | 7.34 | 7.26 | 7.30 | 7.30 | 1,320,613 |
| 24 Jan 2024 | 7.34 | 7.35 | 7.23 | 7.34 | 7.34 | 829,269 |
| 23 Jan 2024 | 7.37 | 7.37 | 7.30 | 7.35 | 7.35 | 457,603 |
| 22 Jan 2024 | 7.35 | 7.40 | 7.32 | 7.39 | 7.39 | 536,373 |
| 19 Jan 2024 | 7.29 | 7.34 | 7.24 | 7.32 | 7.32 | 915,521 |
| 18 Jan 2024 | 7.16 | 7.24 | 7.16 | 7.22 | 7.22 | 677,700 |
| 17 Jan 2024 | 7.25 | 7.25 | 7.18 | 7.20 | 7.20 | 637,123 |
| 16 Jan 2024 | 7.23 | 7.26 | 7.20 | 7.24 | 7.24 | 712,159 |
| 15 Jan 2024 | 7.18 | 7.22 | 7.16 | 7.20 | 7.20 | 67,665 |
| 12 Jan 2024 | 7.17 | 7.24 | 7.11 | 7.23 | 7.23 | 1,063,944 |
| 11 Jan 2024 | 7.31 | 7.34 | 7.20 | 7.23 | 7.23 | 1,092,310 |
| 10 Jan 2024 | 7.28 | 7.36 | 7.23 | 7.23 | 7.23 | 1,137,938 |
| 09 Jan 2024 | 7.30 | 7.30 | 7.22 | 7.28 | 7.28 | 959,031 |
| 08 Jan 2024 | 7.15 | 7.23 | 7.14 | 7.17 | 7.17 | 662,475 |
| 05 Jan 2024 | 7.30 | 7.31 | 7.19 | 7.20 | 7.20 | 521,822 |
| 04 Jan 2024 | 7.25 | 7.28 | 7.15 | 7.26 | 7.26 | 689,598 |
| 03 Jan 2024 | 7.31 | 7.35 | 7.27 | 7.31 | 7.31 | 761,172 |
| 02 Jan 2024 | 7.35 | 7.41 | 7.34 | 7.40 | 7.40 | 653,880 |
| 29 Dec 2023 | 7.39 | 7.42 | 7.31 | 7.34 | 7.34 | 629,721 |
| 28 Dec 2023 | 7.39 | 7.39 | 7.30 | 7.39 | 7.39 | 709,083 |
| 27 Dec 2023 | 7.34 | 7.36 | 7.28 | 7.32 | 7.32 | 392,028 |
| 22 Dec 2023 | 7.22 | 7.30 | 7.20 | 7.26 | 7.26 | 859,608 |
| 21 Dec 2023 | 7.25 | 7.25 | 7.18 | 7.21 | 7.21 | 1,246,546 |
| 20 Dec 2023 | 7.20 | 7.28 | 7.17 | 7.26 | 7.26 | 1,276,779 |
| 19 Dec 2023 | 7.08 | 7.16 | 7.07 | 7.14 | 7.14 | 977,754 |
| 18 Dec 2023 | 7.01 | 7.10 | 7.01 | 7.08 | 7.08 | 1,782,524 |
| 15 Dec 2023 | 7.05 | 7.07 | 6.99 | 7.03 | 7.03 | 1,953,868 |
| 14 Dec 2023 | 6.90 | 7.02 | 6.84 | 7.01 | 7.01 | 2,077,869 |
| 13 Dec 2023 | 6.84 | 6.91 | 6.80 | 6.80 | 6.80 | 1,342,824 |
| 12 Dec 2023 | 6.77 | 6.85 | 6.75 | 6.81 | 6.81 | 1,245,508 |
| 11 Dec 2023 | 6.73 | 6.82 | 6.73 | 6.78 | 6.78 | 877,645 |
| 08 Dec 2023 | 6.64 | 6.74 | 6.62 | 6.74 | 6.74 | 648,378 |
| 07 Dec 2023 | 6.77 | 6.78 | 6.64 | 6.65 | 6.65 | 1,652,860 |
| 06 Dec 2023 | 6.61 | 6.79 | 6.58 | 6.78 | 6.78 | 1,165,055 |
| 05 Dec 2023 | 6.65 | 6.66 | 6.55 | 6.59 | 6.59 | 1,053,985 |
| 04 Dec 2023 | 6.64 | 6.70 | 6.59 | 6.67 | 6.67 | 939,421 |
| 01 Dec 2023 | 6.56 | 6.61 | 6.50 | 6.58 | 6.58 | 1,369,764 |
| 30 Nov 2023 | 6.66 | 6.66 | 6.53 | 6.57 | 6.57 | 2,085,608 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.