Australia markets closed

Webjet Limited (WEB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1100+0.1000 (+3.32%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20203.01003.11002.99003.11003.11005,142,816
06 Aug 20202.87003.03002.86003.01003.01005,910,634
05 Aug 20202.74002.86502.69002.84002.84005,498,066
04 Aug 20202.70002.78002.68002.74002.74005,383,301
03 Aug 20202.79002.80002.63002.63002.63008,254,254
31 Jul 20202.85002.87002.79002.83002.83004,912,009
30 Jul 20202.92002.94002.83002.87002.87004,256,104
29 Jul 20202.97002.99002.89002.92002.92003,428,546
28 Jul 20202.98003.04002.95002.97002.97002,778,474
27 Jul 20203.05003.07002.98003.00003.00003,399,693
24 Jul 20203.13003.17003.06003.08003.08003,585,043
23 Jul 20203.01003.21002.98003.18003.18006,143,441
22 Jul 20203.08003.08002.99003.02003.02003,063,431
21 Jul 20202.92003.10002.86003.09003.09008,169,707
20 Jul 20202.98002.98002.84002.89002.89004,812,419
17 Jul 20202.98003.02002.91003.00003.00004,653,462
16 Jul 20203.07003.14002.97003.00003.000010,015,255
15 Jul 20202.91002.97002.85002.96002.96007,529,162
14 Jul 20202.90002.94002.81002.85002.85007,713,267
13 Jul 20203.09003.16002.89002.96002.96008,774,513
10 Jul 20203.15003.17003.00003.02003.02008,057,955
09 Jul 20203.19003.26003.14503.16003.16006,576,042
08 Jul 20203.24003.26003.15003.16003.16007,397,710
07 Jul 20203.45003.48003.28003.30003.30004,784,297
06 Jul 20203.34003.46003.34003.41003.41004,510,476
03 Jul 20203.48003.52003.29003.34003.34008,239,084
02 Jul 20203.67003.69003.43003.47003.470022,784,462
01 Jul 20203.35003.59003.34003.57003.57007,913,676
30 Jun 20203.30003.38003.24003.32003.32007,285,896
29 Jun 20203.21003.25003.10003.20003.20009,192,202
26 Jun 20203.43003.49003.32003.38003.38005,712,995
25 Jun 20203.53003.56003.33003.39003.390013,348,541
24 Jun 20203.85003.88003.70003.71003.71004,782,677
23 Jun 20203.85003.91003.69503.80003.80007,479,308
22 Jun 20203.80003.84503.73003.78003.78006,634,102
19 Jun 20203.84003.98003.80003.98003.980014,688,745
18 Jun 20203.88003.92003.74003.78003.780010,408,771
17 Jun 20204.19004.20003.92003.97003.97009,232,023
16 Jun 20203.91004.14003.84004.10004.100011,436,084
15 Jun 20204.01004.08003.63003.68003.680013,890,113
12 Jun 20203.75003.98003.57003.95003.950018,895,895
11 Jun 20204.55004.63004.15004.18004.180013,491,586
10 Jun 20204.68004.83004.59004.65004.65008,390,438
09 Jun 20204.70004.92004.70004.76004.760012,974,459
05 Jun 20204.47004.53504.35004.49004.49008,806,567
04 Jun 20204.39004.44004.22004.44004.440010,172,933
03 Jun 20204.36004.38004.25004.33004.33006,353,880
02 Jun 20204.33004.41004.19004.30004.30008,290,957
01 Jun 20204.11004.43004.01004.30004.300013,322,140
29 May 20204.04004.19003.95004.14004.140011,102,141
28 May 20204.38004.39004.06004.11004.110013,533,413
27 May 20204.38004.47004.16004.31004.310016,121,918
26 May 20204.50004.80004.31004.40004.400027,762,792
25 May 20203.73004.18003.70004.16004.160014,005,200
22 May 20203.72003.83003.57003.60003.600010,985,088
21 May 20203.70003.78003.59003.69003.690010,825,777
20 May 20203.40003.75003.33003.59003.590011,317,563
19 May 20203.35003.47003.23003.40003.400012,150,774
18 May 20203.20003.24003.11003.14003.14005,438,699
15 May 20203.18003.23003.02003.11003.11006,641,866
14 May 20203.18003.33003.06003.07003.07007,316,911
13 May 20203.12003.32003.04003.25003.25008,875,131
12 May 20203.50003.50003.16003.24003.240011,668,880
11 May 20203.06003.68003.06003.50003.500015,448,154
08 May 20202.73003.00002.73002.93002.93009,174,088
07 May 20202.74002.74002.65002.68002.68004,004,435
06 May 20202.73002.78002.62002.76002.76004,485,749
05 May 20202.77002.82002.68002.71002.71006,543,917
04 May 20202.80002.80002.62002.69002.69007,630,816
01 May 20202.99002.99002.78002.85002.85007,329,112
30 Apr 20202.76003.08002.76003.06003.06009,984,400
29 Apr 20202.53002.69002.50002.68002.68005,903,536
28 Apr 20202.50002.58002.48002.55002.55004,779,214
27 Apr 20202.56002.60002.41002.46002.46004,557,578
24 Apr 20202.29002.53002.28002.50002.50004,325,406
23 Apr 20202.33002.38002.25002.28002.28004,019,599
22 Apr 20202.34002.36002.25002.26002.26004,443,253
21 Apr 20202.47002.52002.33002.39002.39006,719,989
20 Apr 20202.64002.65002.47002.49002.49006,245,285
17 Apr 20202.71002.73002.60002.60002.60006,209,696
16 Apr 20202.73002.74002.55002.59002.59008,614,854
15 Apr 20202.70002.84002.66002.77002.770010,694,741
14 Apr 20202.93002.99002.65002.65002.650016,808,611
09 Apr 20202.90002.97002.70002.94002.94006,973,801
08 Apr 20202.66002.86002.52002.80002.80004,592,579
07 Apr 20202.60002.70002.48002.64002.64007,554,992
06 Apr 20202.79002.91002.41002.47002.47008,830,772
03 Apr 20202.98003.05002.68002.71002.710010,333,616
02 Apr 20203.00003.49002.53002.78002.780022,143,910
01 Apr 20202.73002.73002.73002.73002.7300-
31 Mar 20202.73002.73002.73002.73002.7300-
30 Mar 20202.73002.73002.73002.73002.7300-
27 Mar 20202.73002.73002.73002.73002.7300-
26 Mar 20203.76003.76003.76003.76003.7600-
25 Mar 20203.76003.76003.76003.76003.7600-
25 Mar 20200.065346 Dividend
24 Mar 20203.76003.76003.76003.76003.6947-
23 Mar 20203.76003.76003.76003.76003.6947-
20 Mar 20203.76003.76003.76003.76003.6947-
19 Mar 20203.76003.76003.76003.76003.6947-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...