Webjet Group Limited (ASX:WJL)
Australia
· Delayed Price · Currency is AUD 0.895
+0.010 (1.13%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.85 | -1.14% | 338,281 |
| Sep 25, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.86 | -1.12% | 302,458 |
| Sep 24, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.87 | 1.14% | 453,810 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.86 | - | 958,599 |
| Sep 22, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.86 | -1.68% | 395,155 |
| Sep 19, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.88 | -1.65% | 7,139,699 |
| Sep 18, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.89 | 0.55% | 304,272 |
| Sep 17, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.89 | 2.26% | 957,067 |
| Sep 16, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.87 | -2.75% | 383,523 |
| Sep 15, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.89 | 0.55% | 457,152 |
| Sep 12, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.89 | - | 246,213 |
| Sep 11, 2025 | 0.94 | 0.95 | 0.90 | 0.91 | 0.89 | -3.72% | 598,754 |
| Sep 10, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.92 | 2.17% | 563,526 |
| Sep 9, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.90 | 0.55% | 3,647,279 |
| Sep 8, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.89 | - | 299,577 |
| Sep 5, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.89 | 1.67% | 2,355,386 |
| Sep 4, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.88 | -0.55% | 418,963 |
| Sep 3, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.89 | -1.09% | 384,677 |
| Sep 2, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.89 | 0.55% | 404,321 |
| Sep 1, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.89 | 0.55% | 407,186 |
| Aug 29, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.89 | 1.69% | 389,028 |
| Aug 28, 2025 | 0.89 | 0.93 | 0.87 | 0.89 | 0.87 | 1.14% | 1,007,780 |
| Aug 27, 2025 | 0.92 | 0.93 | 0.88 | 0.88 | 0.86 | -4.35% | 1,132,979 |
| Aug 26, 2025 | 0.94 | 0.98 | 0.92 | 0.92 | 0.90 | -2.13% | 2,314,918 |
| Aug 25, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.92 | - | 759,703 |
| Aug 22, 2025 | 0.96 | 1.00 | 0.94 | 0.94 | 0.92 | 0.53% | 2,478,285 |
| Aug 21, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.91 | 1.63% | 373,902 |
| Aug 20, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.90 | - | 322,135 |
| Aug 19, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.90 | -1.60% | 844,486 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.91 | -0.53% | 337,815 |
| Aug 15, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.92 | 2.17% | 156,983 |
| Aug 14, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.90 | -0.54% | 204,503 |
| Aug 13, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.90 | 0.54% | 660,627 |
| Aug 12, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.90 | -0.54% | 331,657 |
| Aug 11, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.90 | 3.93% | 714,691 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.87 | -1.11% | 123,295 |
| Aug 7, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.88 | - | 843,728 |
| Aug 6, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.88 | - | 218,540 |
| Aug 5, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.88 | 2.27% | 218,934 |
| Aug 4, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.86 | -2.22% | 186,170 |
| Aug 1, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.88 | 0.56% | 408,655 |
| Jul 31, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.88 | -1.10% | 434,352 |
| Jul 30, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.89 | -0.55% | 249,882 |
| Jul 29, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.89 | -1.09% | 174,469 |
| Jul 28, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.90 | 0.55% | 393,927 |
| Jul 25, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.89 | - | 211,098 |
| Jul 24, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.89 | -0.54% | 274,551 |
| Jul 23, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.90 | 2.22% | 223,915 |
| Jul 22, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.88 | -1.10% | 125,896 |
| Jul 21, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.89 | - | 210,203 |