Helloworld Travel Limited (ASX:HLO)
Australia
· Delayed Price · Currency is AUD 1.565
-0.050 (-3.10%)
Mar 9, 2026, 4:10 PM AEST
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.10% | 378,990 |
| Mar 6, 2026 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -1.52% | 335,524 |
| Mar 5, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | 1.23% | 427,837 |
| Mar 4, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 236,012 |
| Mar 3, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.04% | 370,260 |
| Mar 2, 2026 | 1.70 | 1.76 | 1.62 | 1.72 | 1.72 | -4.46% | 986,455 |
| Feb 27, 2026 | 1.78 | 1.83 | 1.77 | 1.80 | 1.75 | 0.28% | 269,770 |
| Feb 26, 2026 | 1.70 | 1.85 | 1.65 | 1.79 | 1.74 | 3.17% | 721,066 |
| Feb 25, 2026 | 1.86 | 1.90 | 1.71 | 1.74 | 1.69 | -3.61% | 523,745 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.75 | -2.17% | 220,270 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.79 | -0.54% | 157,710 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.80 | -1.60% | 100,212 |
| Feb 19, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.83 | 1.62% | 121,254 |
| Feb 18, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.80 | 2.49% | 134,430 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.75 | - | 53,616 |
| Feb 16, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.75 | - | 236,195 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.79 | 1.81 | 1.75 | -4.75% | 660,885 |
| Feb 12, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.84 | -1.30% | 108,591 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.92 | 1.92 | 1.87 | -2.04% | 173,731 |
| Feb 10, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.91 | 1.03% | 114,158 |
| Feb 9, 2026 | 1.98 | 2.00 | 1.93 | 1.94 | 1.89 | 1.31% | 463,458 |
| Feb 6, 2026 | 2.00 | 2.02 | 1.85 | 1.92 | 1.86 | -4.25% | 1,263,408 |
| Feb 5, 2026 | 2.03 | 2.03 | 1.95 | 2.00 | 1.94 | -1.96% | 445,080 |
| Feb 4, 2026 | 2.06 | 2.07 | 2.03 | 2.04 | 1.98 | -1.45% | 226,799 |
| Feb 3, 2026 | 2.05 | 2.10 | 2.05 | 2.07 | 2.01 | 1.47% | 486,064 |
| Feb 2, 2026 | 2.04 | 2.07 | 2.01 | 2.04 | 1.98 | 0.49% | 492,416 |
| Jan 30, 2026 | 1.96 | 2.05 | 1.96 | 2.03 | 1.97 | 2.53% | 497,574 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.92 | - | 378,295 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.92 | - | 218,215 |
| Jan 27, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.92 | 1.54% | 261,591 |
| Jan 23, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.90 | 1.83% | 350,037 |
| Jan 22, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.86 | 2.41% | 213,508 |
| Jan 21, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.82 | - | 100,374 |
| Jan 20, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.82 | 2.19% | 189,348 |
| Jan 19, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.78 | -2.14% | 210,560 |
| Jan 16, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.82 | 0.54% | 73,614 |
| Jan 15, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.81 | - | 138,238 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.81 | -1.59% | 63,902 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.84 | 1.34% | 143,002 |
| Jan 12, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.81 | -0.27% | 98,547 |
| Jan 9, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.82 | 0.54% | 82,514 |
| Jan 8, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.81 | -0.80% | 161,267 |
| Jan 7, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.82 | 0.81% | 53,708 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.81 | 1.64% | 47,933 |
| Jan 5, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.78 | -3.17% | 93,341 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.84 | 3.56% | 22,832 |
| Dec 31, 2025 | 1.82 | 1.90 | 1.82 | 1.83 | 1.77 | 0.55% | 58,488 |
| Dec 30, 2025 | 1.82 | 1.87 | 1.82 | 1.82 | 1.76 | -0.55% | 76,794 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.77 | -2.41% | 98,797 |
| Dec 24, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.82 | 1.36% | 52,152 |
| Dec 23, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.79 | -1.34% | 232,747 |
| Dec 22, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.82 | -1.32% | 51,452 |
| Dec 19, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.84 | 2.16% | 141,808 |
| Dec 18, 2025 | 1.86 | 1.90 | 1.85 | 1.86 | 1.80 | -1.33% | 70,875 |
| Dec 17, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.83 | 2.17% | 204,133 |
| Dec 16, 2025 | 1.82 | 1.85 | 1.80 | 1.84 | 1.79 | 1.10% | 413,418 |
| Dec 15, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.77 | 1.68% | 81,017 |
| Dec 12, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.74 | 0.28% | 83,581 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.74 | 2.00% | 178,209 |
| Dec 10, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.70 | 0.29% | 74,561 |
| Dec 9, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.70 | 1.16% | 259,506 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.68 | -1.43% | 227,557 |
| Dec 5, 2025 | 1.74 | 1.77 | 1.73 | 1.75 | 1.70 | 0.57% | 190,778 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.69 | -0.57% | 114,945 |
| Dec 3, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.70 | -0.57% | 394,382 |
| Dec 2, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.71 | -0.56% | 82,392 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.72 | -0.56% | 150,683 |
| Nov 28, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.73 | 1.14% | 156,750 |
| Nov 27, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.71 | -0.56% | 237,062 |
| Nov 26, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.72 | 0.57% | 350,539 |
| Nov 25, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.71 | -0.28% | 130,284 |
| Nov 24, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.72 | 1.15% | 109,184 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.70 | -3.06% | 306,645 |
| Nov 20, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.75 | 1.12% | 152,429 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.73 | 1.71% | 245,597 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.70 | -2.23% | 395,380 |
| Nov 17, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.74 | - | 91,351 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.74 | -0.56% | 138,757 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.75 | 1.80 | 1.75 | -2.44% | 395,144 |
| Nov 12, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.79 | 1.93% | 84,986 |
| Nov 11, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.76 | - | 116,933 |
| Nov 10, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.76 | 3.72% | 206,730 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.75 | 1.75 | 1.70 | -1.13% | 147,886 |
| Nov 6, 2025 | 1.78 | 1.81 | 1.76 | 1.77 | 1.72 | -0.28% | 97,223 |
| Nov 5, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.72 | -3.80% | 395,805 |
| Nov 4, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.79 | -0.54% | 112,148 |
| Nov 3, 2025 | 1.90 | 1.91 | 1.83 | 1.85 | 1.80 | -2.63% | 441,427 |
| Oct 31, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.85 | 0.53% | 189,402 |
| Oct 30, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.84 | -1.82% | 401,483 |
| Oct 29, 2025 | 1.88 | 1.93 | 1.83 | 1.93 | 1.87 | 1.58% | 468,008 |
| Oct 28, 2025 | 1.90 | 1.91 | 1.83 | 1.90 | 1.84 | -0.26% | 708,306 |
| Oct 27, 2025 | 1.92 | 1.95 | 1.89 | 1.90 | 1.85 | -1.04% | 332,529 |
| Oct 24, 2025 | 1.82 | 1.97 | 1.82 | 1.92 | 1.87 | 6.08% | 1,461,482 |
| Oct 23, 2025 | 1.81 | 1.88 | 1.78 | 1.81 | 1.76 | 6.47% | 1,951,916 |
| Oct 22, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.65 | -1.73% | 958,667 |
| Oct 21, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.68 | 3.59% | 132,237 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.62 | -1.18% | 153,059 |
| Oct 17, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.64 | -2.31% | 217,474 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.68 | 2.37% | 322,384 |
| Oct 15, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.64 | 0.90% | 112,073 |