Australia markets closed

Helloworld Travel Limited (HLO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6700-0.0500 (-1.84%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.70002.70002.66002.67002.6700218,609
24 Apr 20242.73002.73002.70002.72002.7200134,009
23 Apr 20242.72002.73002.69002.70002.7000147,017
22 Apr 20242.65002.72002.65002.71002.7100167,096
19 Apr 20242.73002.73002.63002.63002.6300313,548
18 Apr 20242.74002.74002.69002.73002.730070,584
17 Apr 20242.70002.73002.67002.68002.6800112,705
16 Apr 20242.75002.78002.66002.69002.6900325,893
15 Apr 20242.81002.81002.74002.78002.7800279,541
12 Apr 20242.88002.89002.82002.83002.8300184,965
11 Apr 20242.93002.93002.84002.88002.8800303,379
10 Apr 20242.98002.98002.91002.92002.9200184,826
09 Apr 20242.94002.98002.88002.98002.9800299,213
08 Apr 20242.89002.95002.89002.93002.9300191,584
05 Apr 20242.92002.92002.85002.86002.8600176,951
04 Apr 20242.95002.97002.92002.95002.9500161,751
03 Apr 20242.99002.99002.89002.91002.9100177,598
02 Apr 20243.01003.02002.96002.96002.9600187,403
28 Mar 20242.93003.03002.91003.02003.0200403,215
27 Mar 20242.90002.92002.86002.92002.9200170,675
26 Mar 20242.91002.94002.87002.89002.8900161,254
25 Mar 20242.95002.97002.92002.95002.9500166,035
22 Mar 20243.01003.02002.93502.95002.9500224,705
21 Mar 20243.00003.04002.99003.00003.0000282,529
20 Mar 20242.98003.03002.96503.00003.0000589,003
19 Mar 20242.96002.99002.93002.99002.9900518,743
18 Mar 20242.91002.99002.84002.99002.9900519,261
15 Mar 20242.90002.94002.89002.91002.9100364,396
14 Mar 20242.90002.93002.86002.90002.9000224,268
13 Mar 20242.87002.95002.87002.90002.9000628,515
12 Mar 20242.79002.87002.79002.86002.8600335,726
11 Mar 20242.76002.79002.74002.77002.7700230,557
08 Mar 20242.70002.79002.70002.75002.7500154,115
07 Mar 20242.71002.75002.67002.73002.7300277,252
07 Mar 20240.05 Dividend
06 Mar 20242.70002.73002.66002.71002.6600334,981
05 Mar 20242.75002.78002.73002.74002.6894457,828
04 Mar 20242.79002.83002.74002.75002.6993227,862
01 Mar 20242.75002.80002.72002.76002.7091271,939
29 Feb 20242.70002.77002.70002.77002.7189257,988
28 Feb 20242.77002.77002.67002.71002.6600431,157
27 Feb 20242.81002.81002.71002.75002.6993399,734
26 Feb 20242.90002.91502.77002.79002.7385536,182
23 Feb 20242.99002.99002.82002.90002.8465888,156
22 Feb 20242.85003.05002.84002.96002.90542,256,682
21 Feb 20242.76002.85002.66002.84002.78762,159,348
20 Feb 20242.58002.72002.56002.71002.6600417,150
19 Feb 20242.61002.64002.57002.61002.5618267,606
16 Feb 20242.58002.64002.58002.61002.5618202,897
15 Feb 20242.64002.65002.56002.57002.5226377,779
14 Feb 20242.62002.67002.61002.64002.5913250,613
13 Feb 20242.74002.74002.65002.66002.6109423,306
12 Feb 20242.66002.77002.66002.73002.6796753,212
09 Feb 20242.57002.68002.54002.64002.5913547,762
08 Feb 20242.55002.59002.53002.55002.5030397,446
07 Feb 20242.52002.56002.52002.55002.5030205,904
06 Feb 20242.50002.53002.48002.53002.4833121,246
05 Feb 20242.51002.54002.46002.51002.4637296,945
02 Feb 20242.44002.51002.43002.51002.4637459,270
01 Feb 20242.44002.44002.39002.43002.3852242,910
31 Jan 20242.40002.44002.38002.44002.3950277,522
30 Jan 20242.40002.44002.39002.42002.3754440,893
29 Jan 20242.43002.43002.37002.41002.3655408,580
25 Jan 20242.45002.45002.40002.41002.3655193,485
24 Jan 20242.46002.46002.40002.43002.3852230,865
23 Jan 20242.40002.47002.37002.42002.3754314,839
22 Jan 20242.38002.47002.38002.42002.3754432,651
19 Jan 20242.38002.43002.37002.38002.3361201,686
18 Jan 20242.39002.39002.33002.35002.3066125,206
17 Jan 20242.31002.40002.31002.36002.3165303,480
16 Jan 20242.35002.35002.28002.32002.2772684,649
15 Jan 20242.30002.32002.26002.32002.2772104,184
12 Jan 20242.34002.34002.28002.28002.2379139,073
11 Jan 20242.34002.36002.32002.34002.2968245,422
10 Jan 20242.32002.36002.28002.32002.2772323,206
09 Jan 20242.27002.33002.27002.31002.2674320,904
08 Jan 20242.35002.35002.23002.24002.1987513,330
05 Jan 20242.33002.36002.29002.30002.2576236,154
04 Jan 20242.38002.38002.26002.35002.3066515,479
03 Jan 20242.42002.42002.34002.38002.3361516,659
02 Jan 20242.44002.45002.41502.44002.3950206,202
29 Dec 20232.45002.47002.43002.43002.3852147,879
28 Dec 20232.41002.46002.41002.44002.3950160,442
27 Dec 20232.43002.48002.41502.43002.3852445,958
22 Dec 20232.44002.44002.39002.43002.3852161,401
21 Dec 20232.44002.44002.38002.41002.3655302,895
20 Dec 20232.44002.46002.38002.46002.4146426,682
19 Dec 20232.41002.47502.39002.45002.4048475,629
18 Dec 20232.40002.41002.37002.41002.3655277,508
15 Dec 20232.40002.43002.37002.38002.3361571,791
14 Dec 20232.45002.45002.40002.40002.3557393,356
13 Dec 20232.46002.46002.41002.45002.4048234,007
12 Dec 20232.45002.47002.41002.43002.3852304,765
11 Dec 20232.49002.51002.44002.45002.4048271,146
08 Dec 20232.44002.51502.40002.48002.4342451,223
07 Dec 20232.48002.52002.42002.42002.3754657,104
06 Dec 20232.48002.53002.48002.50002.4539194,907
05 Dec 20232.53002.55002.47002.47002.4244456,716
04 Dec 20232.47002.60002.47002.54002.4931510,287
01 Dec 20232.56002.56002.44002.45002.4048450,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...