Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	338,281
Sep 25, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	302,458
Sep 24, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	453,810
Sep 23, 2025	0.90	0.90	0.88	0.88	0.88	-	958,599
Sep 22, 2025	0.90	0.91	0.88	0.88	0.88	-1.68%	395,155
Sep 19, 2025	0.91	0.92	0.90	0.90	0.90	-1.65%	7,139,699
Sep 18, 2025	0.90	0.93	0.89	0.91	0.91	0.55%	304,272
Sep 17, 2025	0.89	0.92	0.87	0.91	0.91	2.26%	957,067
Sep 16, 2025	0.91	0.92	0.88	0.89	0.89	-2.75%	383,523
Sep 15, 2025	0.91	0.93	0.91	0.91	0.91	0.55%	457,152
Sep 12, 2025	0.91	0.93	0.90	0.91	0.91	-	246,213
Sep 11, 2025	0.94	0.95	0.90	0.91	0.91	-3.72%	598,754
Sep 10, 2025	0.91	0.95	0.91	0.94	0.94	2.17%	563,526
Sep 9, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	3,647,279
Sep 8, 2025	0.91	0.93	0.91	0.92	0.92	-	299,577
Sep 5, 2025	0.90	0.92	0.90	0.92	0.92	1.67%	2,355,386
Sep 4, 2025	0.89	0.93	0.89	0.90	0.90	-0.55%	418,963
Sep 3, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	384,677
Sep 2, 2025	0.90	0.93	0.90	0.92	0.92	0.55%	404,321
Sep 1, 2025	0.91	0.92	0.90	0.91	0.91	0.55%	407,186
Aug 29, 2025	0.89	0.91	0.88	0.91	0.91	1.69%	389,028
Aug 28, 2025	0.89	0.93	0.87	0.89	0.89	1.14%	1,007,780
Aug 27, 2025	0.92	0.93	0.88	0.88	0.88	-4.35%	1,132,979
Aug 26, 2025	0.94	0.98	0.92	0.92	0.92	-2.13%	2,314,918
Aug 25, 2025	0.94	0.95	0.93	0.94	0.94	-	759,703
Aug 22, 2025	0.96	1.00	0.94	0.94	0.94	0.53%	2,478,285
Aug 21, 2025	0.93	0.95	0.92	0.94	0.94	1.63%	373,902
Aug 20, 2025	0.92	0.94	0.92	0.92	0.92	-	322,135
Aug 19, 2025	0.92	0.93	0.92	0.92	0.92	-1.60%	844,486
Aug 18, 2025	0.93	0.94	0.92	0.94	0.94	-0.53%	337,815
Aug 15, 2025	0.93	0.94	0.92	0.94	0.94	2.17%	156,983
Aug 14, 2025	0.92	0.94	0.92	0.92	0.92	-0.54%	204,503
Aug 13, 2025	0.91	0.94	0.90	0.93	0.93	0.54%	660,627
Aug 12, 2025	0.91	0.93	0.91	0.92	0.92	-0.54%	331,657
Aug 11, 2025	0.89	0.93	0.89	0.93	0.93	3.93%	714,691
Aug 8, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	123,295
Aug 7, 2025	0.90	0.91	0.89	0.90	0.90	-	843,728
Aug 6, 2025	0.90	0.91	0.89	0.90	0.90	-	218,540
Aug 5, 2025	0.89	0.91	0.89	0.90	0.90	2.27%	218,934
Aug 4, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	186,170
Aug 1, 2025	0.90	0.91	0.88	0.90	0.90	0.56%	408,655
Jul 31, 2025	0.90	0.91	0.89	0.90	0.90	-1.10%	434,352
Jul 30, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	249,882
Jul 29, 2025	0.93	0.93	0.91	0.91	0.91	-1.09%	174,469
Jul 28, 2025	0.92	0.94	0.92	0.92	0.92	0.55%	393,927
Jul 25, 2025	0.91	0.92	0.91	0.92	0.92	-	211,098
Jul 24, 2025	0.92	0.94	0.91	0.92	0.92	-0.54%	274,551
Jul 23, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	223,915
Jul 22, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	125,896
Jul 21, 2025	0.90	0.91	0.89	0.91	0.91	-	210,203