Web Travel Group Limited (ASX:WEB)
Australia
· Delayed Price · Currency is AUD 2.800
-0.100 (-3.45%)
At close: Mar 9, 2026
Web Travel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.86 | 2.94 | 2.85 | 2.90 | 2.90 | -0.34% | 3,863,623 |
| Mar 5, 2026 | 2.90 | 2.96 | 2.88 | 2.91 | 2.91 | 1.75% | 2,905,198 |
| Mar 4, 2026 | 2.93 | 2.99 | 2.85 | 2.86 | 2.86 | -3.38% | 3,362,435 |
| Mar 3, 2026 | 3.03 | 3.07 | 2.93 | 2.96 | 2.96 | -1.99% | 3,903,670 |
| Mar 2, 2026 | 3.05 | 3.10 | 2.96 | 3.02 | 3.02 | -6.50% | 4,459,361 |
| Feb 27, 2026 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | -0.31% | 2,012,505 |
| Feb 26, 2026 | 3.21 | 3.25 | 3.17 | 3.24 | 3.24 | 0.93% | 2,137,262 |
| Feb 25, 2026 | 3.30 | 3.38 | 3.16 | 3.21 | 3.21 | -0.62% | 2,120,136 |
| Feb 24, 2026 | 3.25 | 3.28 | 3.10 | 3.23 | 3.23 | -2.71% | 3,592,292 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.27 | 3.32 | 3.32 | -5.68% | 4,465,022 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.46 | 3.52 | 3.52 | -3.03% | 2,431,323 |
| Feb 19, 2026 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | 2.54% | 1,668,458 |
| Feb 18, 2026 | 3.55 | 3.60 | 3.49 | 3.54 | 3.54 | 2.31% | 2,085,943 |
| Feb 17, 2026 | 3.42 | 3.51 | 3.35 | 3.46 | 3.46 | 1.47% | 1,638,255 |
| Feb 16, 2026 | 3.49 | 3.57 | 3.38 | 3.41 | 3.41 | -2.01% | 2,616,369 |
| Feb 13, 2026 | 3.58 | 3.64 | 3.47 | 3.48 | 3.48 | -3.60% | 2,572,598 |
| Feb 12, 2026 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -2.43% | 4,122,470 |
| Feb 11, 2026 | 3.64 | 3.71 | 3.52 | 3.70 | 3.70 | 3.35% | 3,648,178 |
| Feb 10, 2026 | 3.59 | 3.73 | 3.51 | 3.58 | 3.58 | 1.99% | 7,134,996 |
| Feb 9, 2026 | 3.25 | 3.55 | 3.15 | 3.51 | 3.51 | 18.58% | 16,249,580 |
| Feb 6, 2026 | 3.80 | 3.80 | 2.48 | 2.96 | 2.96 | -29.52% | 33,594,840 |
| Feb 5, 2026 | 4.35 | 4.38 | 4.20 | 4.20 | 4.20 | - | 3,568,416 |
| Feb 4, 2026 | 4.51 | 4.51 | 4.16 | 4.20 | 4.20 | -8.89% | 5,129,546 |
| Feb 3, 2026 | 4.68 | 4.71 | 4.57 | 4.61 | 4.61 | -0.65% | 1,767,755 |
| Feb 2, 2026 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | 0.43% | 809,904 |
| Jan 30, 2026 | 4.60 | 4.64 | 4.56 | 4.62 | 4.62 | 0.43% | 1,361,303 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.53 | 4.60 | 4.60 | -1.29% | 2,092,491 |
| Jan 28, 2026 | 4.74 | 4.74 | 4.61 | 4.66 | 4.66 | -2.10% | 1,495,998 |
| Jan 27, 2026 | 4.75 | 4.77 | 4.66 | 4.76 | 4.76 | 0.21% | 1,096,983 |
| Jan 23, 2026 | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | -2.46% | 878,886 |
| Jan 22, 2026 | 4.74 | 4.88 | 4.74 | 4.87 | 4.87 | 3.84% | 1,083,931 |
| Jan 21, 2026 | 4.65 | 4.77 | 4.60 | 4.69 | 4.69 | -0.21% | 3,039,744 |
| Jan 20, 2026 | 4.63 | 4.74 | 4.63 | 4.70 | 4.70 | - | 1,486,432 |
| Jan 19, 2026 | 4.68 | 4.76 | 4.66 | 4.70 | 4.70 | -0.84% | 1,078,893 |
| Jan 16, 2026 | 4.67 | 4.75 | 4.64 | 4.74 | 4.74 | 1.72% | 861,352 |
| Jan 15, 2026 | 4.61 | 4.68 | 4.57 | 4.66 | 4.66 | 0.43% | 1,534,411 |
| Jan 14, 2026 | 4.61 | 4.67 | 4.57 | 4.64 | 4.64 | 0.65% | 1,359,685 |
| Jan 13, 2026 | 4.65 | 4.69 | 4.60 | 4.61 | 4.61 | -1.71% | 1,103,037 |
| Jan 12, 2026 | 4.72 | 4.73 | 4.66 | 4.69 | 4.69 | -0.21% | 1,022,944 |
| Jan 9, 2026 | 4.68 | 4.74 | 4.66 | 4.70 | 4.70 | 0.43% | 1,229,634 |
| Jan 8, 2026 | 4.66 | 4.71 | 4.65 | 4.68 | 4.68 | 0.43% | 1,321,089 |
| Jan 7, 2026 | 4.65 | 4.74 | 4.64 | 4.66 | 4.66 | 0.43% | 999,535 |
| Jan 6, 2026 | 4.74 | 4.75 | 4.63 | 4.64 | 4.64 | -2.11% | 1,276,528 |
| Jan 5, 2026 | 4.78 | 4.80 | 4.70 | 4.74 | 4.74 | -1.25% | 816,088 |
| Jan 2, 2026 | 4.78 | 4.81 | 4.75 | 4.80 | 4.80 | 0.42% | 708,649 |
| Dec 31, 2025 | 4.80 | 4.81 | 4.72 | 4.78 | 4.78 | -0.62% | 941,267 |
| Dec 30, 2025 | 4.84 | 4.87 | 4.79 | 4.81 | 4.81 | -0.82% | 740,259 |
| Dec 29, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -1.82% | 872,735 |
| Dec 24, 2025 | 4.88 | 4.95 | 4.88 | 4.94 | 4.94 | -0.20% | 358,298 |
| Dec 23, 2025 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | -0.40% | 709,279 |
| Dec 22, 2025 | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | -1.19% | 1,329,372 |
| Dec 19, 2025 | 5.00 | 5.04 | 4.94 | 5.03 | 5.03 | 1.00% | 2,541,793 |
| Dec 18, 2025 | 4.87 | 4.99 | 4.80 | 4.98 | 4.98 | 1.01% | 2,673,476 |
| Dec 17, 2025 | 4.94 | 4.95 | 4.88 | 4.93 | 4.93 | -0.60% | 1,367,886 |
| Dec 16, 2025 | 4.92 | 4.99 | 4.92 | 4.96 | 4.96 | 0.20% | 1,588,498 |
| Dec 15, 2025 | 4.91 | 4.99 | 4.89 | 4.95 | 4.95 | 0.61% | 1,569,006 |
| Dec 12, 2025 | 4.88 | 4.93 | 4.83 | 4.92 | 4.92 | 1.23% | 1,684,202 |
| Dec 11, 2025 | 4.84 | 4.96 | 4.79 | 4.86 | 4.86 | 1.04% | 1,448,210 |
| Dec 10, 2025 | 4.84 | 4.85 | 4.72 | 4.81 | 4.81 | -1.23% | 2,575,263 |
| Dec 9, 2025 | 4.86 | 4.92 | 4.78 | 4.87 | 4.87 | -0.41% | 1,569,263 |
| Dec 8, 2025 | 4.76 | 4.89 | 4.75 | 4.89 | 4.89 | 1.87% | 1,120,463 |
| 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 |