Web Travel Group Limited (ASX:WEB)
Australia
· Delayed Price · Currency is AUD 4.800
0.00 (0.00%)
At close: Dec 5, 2025
Web Travel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.75 | 4.81 | 4.72 | 4.80 | 4.80 | - | 1,041,226 |
| Dec 4, 2025 | 4.76 | 4.82 | 4.72 | 4.80 | 4.80 | 0.42% | 1,984,623 |
| Dec 3, 2025 | 4.79 | 4.86 | 4.76 | 4.78 | 4.78 | -1.04% | 1,902,933 |
| Dec 2, 2025 | 4.76 | 4.87 | 4.75 | 4.83 | 4.83 | -0.82% | 2,803,275 |
| Dec 1, 2025 | 4.73 | 4.91 | 4.73 | 4.87 | 4.87 | 2.10% | 3,855,627 |
| Nov 28, 2025 | 4.55 | 4.81 | 4.54 | 4.77 | 4.77 | 4.15% | 8,589,223 |
| Nov 27, 2025 | 4.55 | 4.59 | 4.53 | 4.58 | 4.58 | 1.33% | 2,999,843 |
| Nov 26, 2025 | 4.50 | 4.75 | 4.49 | 4.52 | 4.52 | 3.43% | 11,776,230 |
| Nov 25, 2025 | 4.42 | 4.55 | 4.28 | 4.37 | 4.37 | 9.25% | 5,950,119 |
| Nov 24, 2025 | 3.95 | 4.04 | 3.94 | 4.00 | 4.00 | 3.63% | 3,303,050 |
| Nov 21, 2025 | 3.81 | 3.89 | 3.76 | 3.86 | 3.86 | - | 1,583,105 |
| Nov 20, 2025 | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | 0.52% | 1,449,151 |
| Nov 19, 2025 | 3.95 | 4.01 | 3.84 | 3.84 | 3.84 | -4.00% | 2,049,472 |
| Nov 18, 2025 | 4.11 | 4.18 | 4.00 | 4.00 | 4.00 | -4.53% | 1,738,719 |
| Nov 17, 2025 | 4.10 | 4.22 | 4.06 | 4.19 | 4.19 | 1.70% | 2,726,510 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -1.90% | 1,186,294 |
| Nov 13, 2025 | 4.18 | 4.23 | 4.16 | 4.20 | 4.20 | 0.72% | 1,001,980 |
| Nov 12, 2025 | 4.20 | 4.23 | 4.15 | 4.17 | 4.17 | -0.24% | 953,217 |
| Nov 11, 2025 | 4.17 | 4.21 | 4.15 | 4.18 | 4.18 | 1.21% | 656,338 |
| Nov 10, 2025 | 3.94 | 4.15 | 3.94 | 4.13 | 4.13 | 5.90% | 1,343,606 |
| Nov 7, 2025 | 3.99 | 4.01 | 3.88 | 3.90 | 3.90 | -2.26% | 1,730,969 |
| Nov 6, 2025 | 4.15 | 4.15 | 3.98 | 3.99 | 3.99 | -2.68% | 1,760,951 |
| Nov 5, 2025 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | -0.49% | 877,808 |
| Nov 4, 2025 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 817,167 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.15 | 4.16 | 4.16 | -0.48% | 856,174 |
| Oct 31, 2025 | 4.17 | 4.21 | 4.17 | 4.18 | 4.18 | -0.24% | 1,044,525 |
| Oct 30, 2025 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | 0.72% | 908,131 |
| Oct 29, 2025 | 4.21 | 4.25 | 4.15 | 4.16 | 4.16 | -1.65% | 943,265 |
| Oct 28, 2025 | 4.29 | 4.29 | 4.22 | 4.23 | 4.23 | -1.63% | 775,601 |
| Oct 27, 2025 | 4.32 | 4.34 | 4.28 | 4.30 | 4.30 | -0.23% | 818,883 |
| Oct 24, 2025 | 4.35 | 4.40 | 4.30 | 4.31 | 4.31 | -0.23% | 1,415,097 |
| Oct 23, 2025 | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | 1.17% | 1,079,548 |
| Oct 22, 2025 | 4.33 | 4.36 | 4.26 | 4.27 | 4.27 | -0.47% | 1,797,175 |
| Oct 21, 2025 | 4.22 | 4.34 | 4.22 | 4.29 | 4.29 | 1.42% | 1,393,281 |
| Oct 20, 2025 | 4.30 | 4.33 | 4.20 | 4.23 | 4.23 | -1.63% | 1,944,435 |
| Oct 17, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | -1.38% | 1,581,692 |
| Oct 16, 2025 | 4.30 | 4.38 | 4.24 | 4.36 | 4.36 | 1.63% | 1,602,885 |
| Oct 15, 2025 | 4.30 | 4.32 | 4.23 | 4.29 | 4.29 | 0.70% | 1,503,533 |
| Oct 14, 2025 | 4.34 | 4.35 | 4.17 | 4.26 | 4.26 | -2.96% | 2,215,355 |
| Oct 13, 2025 | 4.34 | 4.45 | 4.32 | 4.39 | 4.39 | -1.57% | 1,627,612 |
| Oct 10, 2025 | 4.36 | 4.46 | 4.35 | 4.46 | 4.46 | 2.29% | 2,338,778 |
| Oct 9, 2025 | 4.26 | 4.38 | 4.19 | 4.36 | 4.36 | 2.83% | 2,374,974 |
| Oct 8, 2025 | 4.20 | 4.25 | 4.14 | 4.24 | 4.24 | 1.68% | 2,355,194 |
| Oct 7, 2025 | 4.25 | 4.50 | 4.11 | 4.17 | 4.17 | 2.96% | 4,907,613 |
| Oct 6, 2025 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.49% | 863,520 |
| Oct 3, 2025 | 4.02 | 4.12 | 4.01 | 4.07 | 4.07 | 0.74% | 1,259,574 |
| Oct 2, 2025 | 3.99 | 4.06 | 3.96 | 4.04 | 4.04 | 2.28% | 1,779,719 |
| Oct 1, 2025 | 3.97 | 3.98 | 3.89 | 3.95 | 3.95 | - | 2,038,058 |
| Sep 30, 2025 | 4.05 | 4.09 | 3.95 | 3.95 | 3.95 | -2.47% | 2,010,135 |
| Sep 29, 2025 | 4.08 | 4.13 | 4.05 | 4.05 | 4.05 | -0.74% | 926,031 |
| Sep 26, 2025 | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | 0.74% | 1,642,320 |
| Sep 25, 2025 | 4.03 | 4.10 | 4.02 | 4.05 | 4.05 | -0.74% | 1,091,614 |
| Sep 24, 2025 | 4.10 | 4.14 | 4.02 | 4.08 | 4.08 | -1.21% | 1,549,026 |
| Sep 23, 2025 | 4.03 | 4.13 | 4.03 | 4.13 | 4.13 | 0.73% | 1,010,634 |
| Sep 22, 2025 | 4.12 | 4.14 | 4.02 | 4.10 | 4.10 | -0.49% | 1,323,636 |
| Sep 19, 2025 | 4.15 | 4.20 | 4.12 | 4.12 | 4.12 | -0.24% | 2,731,467 |
| Sep 18, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | -0.24% | 664,347 |
| Sep 17, 2025 | 4.15 | 4.19 | 4.14 | 4.14 | 4.14 | -1.19% | 1,231,531 |
| Sep 16, 2025 | 4.14 | 4.20 | 4.13 | 4.19 | 4.19 | 1.21% | 730,721 |
| Sep 15, 2025 | 4.13 | 4.16 | 4.10 | 4.14 | 4.14 | - | 1,149,930 |
| Sep 12, 2025 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | 0.24% | 979,258 |
| Sep 11, 2025 | 4.12 | 4.14 | 4.05 | 4.13 | 4.13 | -0.48% | 1,509,866 |
| Sep 10, 2025 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.95% | 883,602 |
| Sep 9, 2025 | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | -0.48% | 2,997,347 |
| Sep 8, 2025 | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | -0.94% | 1,921,103 |
| Sep 5, 2025 | 4.22 | 4.28 | 4.20 | 4.25 | 4.25 | 0.95% | 1,380,601 |
| Sep 4, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.48% | 1,387,025 |
| Sep 3, 2025 | 4.26 | 4.31 | 4.19 | 4.19 | 4.19 | -2.56% | 4,367,205 |
| Sep 2, 2025 | 4.35 | 4.35 | 4.26 | 4.30 | 4.30 | -1.15% | 1,643,163 |
| Sep 1, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -1.58% | 1,899,612 |
| Aug 29, 2025 | 4.43 | 4.53 | 4.40 | 4.42 | 4.42 | -0.45% | 2,152,307 |
| Aug 28, 2025 | 4.36 | 4.52 | 4.33 | 4.44 | 4.44 | 2.07% | 5,678,157 |
| Aug 27, 2025 | 4.40 | 4.45 | 4.30 | 4.35 | 4.35 | 0.23% | 7,706,367 |
| Aug 26, 2025 | 4.50 | 4.51 | 4.20 | 4.34 | 4.34 | -5.65% | 10,686,730 |
| Aug 25, 2025 | 4.58 | 4.63 | 4.53 | 4.60 | 4.60 | 0.88% | 1,299,970 |
| Aug 22, 2025 | 4.48 | 4.58 | 4.42 | 4.56 | 4.56 | 1.33% | 2,062,288 |
| Aug 21, 2025 | 4.45 | 4.52 | 4.42 | 4.50 | 4.50 | 0.67% | 1,386,472 |
| Aug 20, 2025 | 4.54 | 4.55 | 4.38 | 4.47 | 4.47 | -0.45% | 1,267,107 |
| Aug 19, 2025 | 4.45 | 4.51 | 4.40 | 4.49 | 4.49 | 1.58% | 1,219,231 |
| Aug 18, 2025 | 4.41 | 4.44 | 4.34 | 4.42 | 4.42 | -0.90% | 1,970,929 |
| Aug 15, 2025 | 4.45 | 4.46 | 4.40 | 4.46 | 4.46 | 0.22% | 1,121,297 |
| Aug 14, 2025 | 4.40 | 4.48 | 4.35 | 4.45 | 4.45 | 2.06% | 1,870,139 |
| Aug 13, 2025 | 4.33 | 4.38 | 4.29 | 4.36 | 4.36 | 1.40% | 2,081,609 |
| Aug 12, 2025 | 4.26 | 4.31 | 4.24 | 4.30 | 4.30 | 0.94% | 4,101,623 |
| Aug 11, 2025 | 4.42 | 4.45 | 4.20 | 4.26 | 4.26 | -4.27% | 4,521,166 |
| Aug 8, 2025 | 4.45 | 4.52 | 4.42 | 4.45 | 4.45 | -0.45% | 3,254,088 |
| Aug 7, 2025 | 4.40 | 4.47 | 4.39 | 4.47 | 4.47 | 2.29% | 1,878,362 |
| Aug 6, 2025 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.46% | 3,173,423 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.35 | 4.39 | 4.39 | -0.23% | 2,567,698 |
| Aug 4, 2025 | 4.37 | 4.43 | 4.36 | 4.40 | 4.40 | -0.45% | 1,345,556 |
| Aug 1, 2025 | 4.44 | 4.51 | 4.42 | 4.42 | 4.42 | -1.34% | 2,558,448 |
| Jul 31, 2025 | 4.55 | 4.55 | 4.39 | 4.48 | 4.48 | -2.18% | 2,864,946 |
| Jul 30, 2025 | 4.59 | 4.61 | 4.55 | 4.58 | 4.58 | -0.22% | 2,486,261 |
| Jul 29, 2025 | 4.64 | 4.67 | 4.56 | 4.59 | 4.59 | -0.86% | 2,115,311 |
| Jul 28, 2025 | 4.69 | 4.71 | 4.59 | 4.63 | 4.63 | -0.86% | 2,166,163 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | -2.51% | 1,630,000 |
| Jul 24, 2025 | 4.89 | 4.90 | 4.78 | 4.79 | 4.79 | -1.44% | 1,367,205 |
| Jul 23, 2025 | 4.88 | 4.93 | 4.85 | 4.86 | 4.86 | 0.83% | 4,527,305 |
| Jul 22, 2025 | 4.78 | 4.83 | 4.73 | 4.82 | 4.82 | 0.84% | 1,917,265 |
| Jul 21, 2025 | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | -2.45% | 1,001,049 |