Helloworld Travel Limited (ASX:HLO)
Australia
· Delayed Price · Currency is AUD 1.750
+0.010 (0.57%)
At close: Dec 5, 2025
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 190,778 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 114,945 |
| Dec 3, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 394,382 |
| Dec 2, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 82,392 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 150,683 |
| Nov 28, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 156,750 |
| Nov 27, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 237,062 |
| Nov 26, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 350,539 |
| Nov 25, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.28% | 130,284 |
| Nov 24, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 1.15% | 109,184 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.06% | 306,645 |
| Nov 20, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 152,429 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | 1.71% | 245,597 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -2.23% | 395,380 |
| Nov 17, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 91,351 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 138,757 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.75 | 1.80 | 1.80 | -2.44% | 395,144 |
| Nov 12, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.93% | 84,986 |
| Nov 11, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | - | 116,933 |
| Nov 10, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 3.72% | 206,730 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 147,886 |
| Nov 6, 2025 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -0.28% | 97,223 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.80% | 395,805 |
| Nov 4, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 112,148 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.83 | 1.85 | 1.85 | -2.63% | 441,427 |
| Oct 31, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 189,402 |
| Oct 30, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -1.82% | 401,483 |
| Oct 29, 2025 | 1.88 | 1.93 | 1.83 | 1.93 | 1.93 | 1.58% | 468,008 |
| Oct 28, 2025 | 1.90 | 1.91 | 1.83 | 1.90 | 1.90 | -0.26% | 708,306 |
| Oct 27, 2025 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | -1.04% | 332,529 |
| Oct 24, 2025 | 1.82 | 1.97 | 1.82 | 1.92 | 1.92 | 6.08% | 1,461,482 |
| Oct 23, 2025 | 1.81 | 1.88 | 1.78 | 1.81 | 1.81 | 6.47% | 1,951,916 |
| Oct 22, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 958,667 |
| Oct 21, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 3.59% | 132,237 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 153,059 |
| Oct 17, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 217,474 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 322,384 |
| Oct 15, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.90% | 112,073 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 111,388 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -2.06% | 253,041 |
| Oct 10, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 100,438 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 345,756 |
| Oct 8, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.30% | 178,854 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.30% | 117,627 |
| Oct 6, 2025 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | - | 83,821 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | 0.30% | 124,146 |
| Oct 2, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | 0.30% | 192,144 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.04% | 168,708 |
| Sep 30, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.88% | 97,109 |
| Sep 29, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 155,150 |