WEB.AX - Webjet Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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 20202.73002.73002.73002.73002.7300-
25 Mar 20202.73002.73002.73002.73002.7300-
25 Mar 20200.09 Dividend
24 Mar 20202.73002.73002.73002.73002.6400-
23 Mar 20202.73002.73002.73002.73002.6400-
20 Mar 20202.73002.73002.73002.73002.6400-
19 Mar 20202.73002.73002.73002.73002.6400-
18 Mar 20203.14393.14392.73002.73002.64004,337,678
17 Mar 20203.11483.18022.80263.15843.054312,166,661
16 Mar 20203.60853.61583.13663.13663.03325,965,831
13 Mar 20203.68844.02243.46334.02243.88986,136,872
12 Mar 20204.71944.86463.93534.03693.90387,602,814
11 Mar 20205.46005.48184.98815.02444.85873,240,453
10 Mar 20204.60335.48184.45085.30035.12554,222,001
09 Mar 20205.73595.77954.88644.89374.73234,173,014
06 Mar 20206.06266.17155.87755.91025.71531,927,775
05 Mar 20206.38216.54186.17156.20065.99622,853,248
04 Mar 20206.58546.63626.17886.20065.99623,836,454
03 Mar 20207.18807.26066.73066.79606.57193,294,398
02 Mar 20206.82506.92676.39666.89036.66324,480,427
28 Feb 20206.93397.20266.62176.94126.71235,832,300
27 Feb 20207.99408.20457.26797.34787.10554,786,709
26 Feb 20208.16828.27717.96498.03037.76552,495,211
25 Feb 20208.59668.59668.29168.40788.13063,689,599
24 Feb 20209.54779.54778.94518.99598.69942,144,225
21 Feb 20209.77289.91809.72939.80919.48581,155,565
20 Feb 202010.092310.24489.70759.81649.49282,241,065
19 Feb 20208.945110.12868.86529.96169.63324,027,805
18 Feb 20209.32279.37358.97418.98878.69231,179,276
17 Feb 20209.42439.42439.19929.24288.9381746,215
14 Feb 20209.25019.43529.19929.41719.1066944,896
13 Feb 20209.29369.46069.18839.25738.95211,300,270
12 Feb 20208.95969.17028.93069.16298.8609766,987
11 Feb 20209.19209.23198.86528.91618.62211,040,141
10 Feb 20209.07589.20299.03959.17758.87491,174,947
07 Feb 20209.32279.32998.98149.18478.88191,891,643
06 Feb 20209.14849.33729.00329.33729.02941,579,627
05 Feb 20208.88709.09038.76369.06858.76962,031,168
04 Feb 20208.53138.72738.45868.59668.31321,361,091
03 Feb 20208.16828.53137.92148.40068.12363,515,898
31 Jan 20208.85808.92338.46598.53138.25002,569,524
30 Jan 20209.36629.38078.63658.72008.43263,239,914
29 Jan 20209.18479.39899.07589.36629.05752,262,770
28 Jan 20209.76569.77288.89068.98148.68534,337,999
24 Jan 202010.498910.622310.350010.426310.08261,142,646
23 Jan 20209.961610.48449.961610.440810.09661,478,922
22 Jan 20209.91089.98349.80199.93989.61211,029,974
21 Jan 202010.382710.44819.947110.01979.68941,117,444
20 Jan 202010.491610.506210.288310.382710.0404760,224
17 Jan 202010.317410.520710.317410.484410.1388974,195
16 Jan 202010.484410.484410.208510.25209.9140734,595
15 Jan 202010.092310.368210.041510.33929.99831,443,800
14 Jan 20209.976110.21579.961610.07789.74561,427,535
13 Jan 20209.75109.86009.68579.73659.4155426,018
10 Jan 20209.76569.86009.76569.78019.4577582,187
09 Jan 20209.65669.80199.62769.75839.4366667,057
08 Jan 20209.67849.69309.36629.49699.1838784,257
07 Jan 20209.62039.69309.56239.66399.3453891,161
06 Jan 20209.51149.54059.35179.51149.19791,153,960
03 Jan 20209.58419.71479.48249.51149.1979547,459
02 Jan 20209.51879.58419.36629.48979.1768431,392
31 Dec 20199.62769.62769.43889.45349.1417392,337
30 Dec 20199.59869.67849.50429.64949.3313370,853
27 Dec 20199.61319.67489.55509.59139.2751331,176
24 Dec 20199.61319.62039.47159.51149.1979308,615
23 Dec 20199.47519.70759.38809.62039.3032983,204
20 Dec 20199.47519.62039.41719.41719.1066932,754
19 Dec 20199.62769.64949.32999.39539.08551,377,458
18 Dec 20199.54059.67849.51879.65669.3383781,055
17 Dec 20199.54779.65669.46799.54059.2260930,751
16 Dec 20199.31549.48249.26469.48249.1698961,846
13 Dec 20199.13399.29369.07589.29368.9872948,273
12 Dec 20199.22109.25738.81449.03958.74151,818,585
11 Dec 20198.75639.41348.71289.27918.97323,975,711
10 Dec 20198.67658.67658.44418.46598.18681,574,265
09 Dec 20198.78548.80728.68378.70558.41851,003,394
06 Dec 20198.71288.71288.57488.67658.3904996,062
05 Dec 20198.71288.77098.65478.70558.4185714,075
04 Dec 20198.69108.71648.56768.61848.33431,309,496
03 Dec 20198.93068.97418.71288.71288.42551,673,449
02 Dec 20199.21379.21379.03229.10488.8047814,160
29 Nov 20199.03959.19928.98149.11948.8187893,082
28 Nov 20199.06139.07588.90158.98878.69231,129,954
27 Nov 20198.87259.01058.74918.97418.67831,387,654
26 Nov 20199.14129.14128.74918.77098.48171,378,884
25 Nov 20198.83629.01778.80359.00328.70641,513,700
22 Nov 20198.90158.95968.64388.69828.41151,675,071
21 Nov 20199.40989.47158.78548.79268.50283,260,262
20 Nov 20199.54779.94719.19929.35179.04344,944,275
19 Nov 20198.96699.24288.96699.03228.73452,417,984
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...