Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	348,998
Dec 4, 2025	0.89	0.89	0.88	0.89	0.89	-	275,152
Dec 3, 2025	0.88	0.89	0.87	0.89	0.89	0.57%	1,463,229
Dec 2, 2025	0.88	0.89	0.88	0.88	0.88	-	506,746
Dec 1, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	1,845,473
Nov 28, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	537,822
Nov 27, 2025	0.90	0.90	0.89	0.90	0.90	-1.65%	1,153,771
Nov 26, 2025	0.90	0.92	0.90	0.91	0.89	0.55%	512,770
Nov 25, 2025	0.91	0.91	0.90	0.91	0.89	-	747,835
Nov 24, 2025	0.91	0.92	0.90	0.91	0.89	-	1,093,642
Nov 21, 2025	0.90	0.92	0.89	0.91	0.89	1.69%	2,571,253
Nov 20, 2025	0.88	0.89	0.87	0.89	0.87	1.14%	1,363,473
Nov 19, 2025	0.89	0.90	0.86	0.88	0.86	16.56%	8,997,634
Nov 18, 2025	0.78	0.78	0.75	0.76	0.74	-3.21%	546,951
Nov 17, 2025	0.77	0.80	0.77	0.78	0.76	-1.27%	541,487
Nov 14, 2025	0.70	0.79	0.70	0.79	0.77	9.72%	1,021,216
Nov 13, 2025	0.85	0.85	0.68	0.72	0.70	-17.24%	7,296,372
Nov 12, 2025	0.86	0.88	0.86	0.87	0.85	0.58%	196,173
Nov 11, 2025	0.85	0.87	0.85	0.87	0.85	1.76%	245,522
Nov 10, 2025	0.85	0.86	0.85	0.85	0.83	-	218,784
Nov 7, 2025	0.86	0.86	0.85	0.85	0.83	-1.16%	542,983
Nov 6, 2025	0.87	0.87	0.85	0.86	0.84	-	219,279
Nov 5, 2025	0.86	0.87	0.84	0.86	0.84	-	342,712
Nov 4, 2025	0.85	0.87	0.85	0.86	0.84	-0.58%	371,812
Nov 3, 2025	0.84	0.87	0.84	0.87	0.85	2.98%	276,952
Oct 31, 2025	0.85	0.86	0.84	0.84	0.82	-1.18%	414,213
Oct 30, 2025	0.85	0.87	0.85	0.85	0.83	-1.73%	524,679
Oct 29, 2025	0.86	0.88	0.86	0.87	0.85	1.76%	324,356
Oct 28, 2025	0.87	0.88	0.85	0.85	0.83	-2.30%	432,868
Oct 27, 2025	0.87	0.88	0.86	0.87	0.85	-0.57%	208,643
Oct 24, 2025	0.87	0.88	0.84	0.88	0.86	1.16%	325,907
Oct 23, 2025	0.87	0.88	0.86	0.87	0.85	-1.14%	258,891
Oct 22, 2025	0.86	0.88	0.86	0.88	0.86	0.57%	506,962
Oct 21, 2025	0.86	0.87	0.86	0.87	0.85	1.16%	201,912
Oct 20, 2025	0.86	0.88	0.86	0.86	0.84	-	292,819
Oct 17, 2025	0.87	0.87	0.86	0.86	0.84	-1.71%	318,425
Oct 16, 2025	0.86	0.88	0.86	0.88	0.86	1.16%	676,642
Oct 15, 2025	0.86	0.88	0.86	0.87	0.85	1.17%	557,479
Oct 14, 2025	0.86	0.86	0.84	0.86	0.84	-	343,141
Oct 13, 2025	0.85	0.87	0.84	0.86	0.84	1.18%	202,078
Oct 10, 2025	0.84	0.85	0.84	0.85	0.83	-	226,511
Oct 9, 2025	0.85	0.86	0.83	0.85	0.83	-1.17%	235,447
Oct 8, 2025	0.84	0.87	0.84	0.86	0.84	-0.58%	311,590
Oct 7, 2025	0.87	0.89	0.85	0.86	0.84	-1.15%	722,520
Oct 6, 2025	0.86	0.88	0.86	0.87	0.85	-	172,407
Oct 3, 2025	0.87	0.89	0.87	0.87	0.85	-1.14%	323,212
Oct 2, 2025	0.87	0.89	0.87	0.88	0.86	1.15%	371,402
Oct 1, 2025	0.86	0.89	0.86	0.87	0.85	-	1,037,870
Sep 30, 2025	0.87	0.88	0.86	0.87	0.85	-1.14%	220,678
Sep 29, 2025	0.88	0.89	0.87	0.88	0.86	1.15%	450,856