Helloworld Travel Limited (ASX:HLO)
Australia
· Delayed Price · Currency is AUD 1.710
-0.005 (-0.29%)
Sep 26, 2025, 4:10 PM AEST
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 114,304 |
| Sep 25, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 82,368 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 127,460 |
| Sep 23, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 157,081 |
| Sep 22, 2025 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 255,594 |
| Sep 19, 2025 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 440,989 |
| Sep 18, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 176,428 |
| Sep 17, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 256,644 |
| Sep 16, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 252,971 |
| Sep 15, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | - | 303,072 |
| Sep 12, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 223,601 |
| Sep 11, 2025 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 252,957 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 288,916 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 171,076 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 254,606 |
| Sep 5, 2025 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.58% | 322,326 |
| Sep 4, 2025 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 432,127 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 186,592 |
| Sep 2, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 97,076 |
| Sep 1, 2025 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -4.74% | 404,818 |
| Aug 29, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.84 | 1.60% | 678,562 |
| Aug 28, 2025 | 1.88 | 1.91 | 1.84 | 1.87 | 1.81 | 1.63% | 525,987 |
| Aug 27, 2025 | 1.76 | 1.91 | 1.76 | 1.84 | 1.78 | 4.55% | 643,388 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.68 | 1.76 | 1.70 | -2.22% | 749,110 |
| Aug 25, 2025 | 1.74 | 1.80 | 1.72 | 1.80 | 1.74 | 5.26% | 349,252 |
| Aug 22, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.65 | -2.29% | 249,288 |
| Aug 21, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.69 | - | 218,453 |
| Aug 20, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.69 | 0.57% | 180,489 |
| Aug 19, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.69 | -1.69% | 331,586 |
| Aug 18, 2025 | 1.77 | 1.78 | 1.74 | 1.77 | 1.71 | - | 130,957 |
| Aug 15, 2025 | 1.73 | 1.77 | 1.72 | 1.77 | 1.71 | 2.91% | 200,119 |
| Aug 14, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.67 | -2.27% | 285,315 |
| Aug 13, 2025 | 1.73 | 1.76 | 1.70 | 1.76 | 1.70 | 2.92% | 276,506 |
| Aug 12, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.65 | -1.16% | 277,765 |
| Aug 11, 2025 | 1.75 | 1.77 | 1.70 | 1.73 | 1.68 | -1.14% | 347,275 |
| Aug 8, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.69 | 2.94% | 452,883 |
| Aug 7, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.64 | 1.80% | 276,584 |
| Aug 6, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.62 | 0.60% | 122,685 |
| Aug 5, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.60 | - | 142,839 |
| Aug 4, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.60 | -0.60% | 290,550 |
| Aug 1, 2025 | 1.68 | 1.71 | 1.66 | 1.67 | 1.62 | -0.60% | 324,541 |
| Jul 31, 2025 | 1.66 | 1.68 | 1.63 | 1.68 | 1.63 | 1.82% | 288,535 |
| Jul 30, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.59 | -0.60% | 464,014 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.59 | 1.66 | 1.60 | -2.35% | 817,011 |
| Jul 28, 2025 | 1.61 | 1.73 | 1.57 | 1.70 | 1.64 | 14.09% | 1,624,814 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.44 | - | 114,920 |
| Jul 24, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.44 | -1.32% | 242,335 |
| Jul 23, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.46 | -0.66% | 166,565 |
| Jul 22, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.47 | 3.40% | 120,544 |
| Jul 21, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.42 | -1.34% | 340,407 |