ASX - Delayed Quote AUD

Helloworld Travel Limited (HLO.AX)

Compare
1.7500
+0.0700
+(4.17%)
At close: 4:10:57 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.69501.76001.68501.75001.7500850,888
Mar 3, 20251.69501.76001.68501.75001.7500850,888
Feb 28, 20251.68001.69501.65001.68001.6800848,620
Feb 27, 20251.68001.73001.64501.69501.69501,293,126
Feb 26, 20251.75001.75001.55501.66001.66002,766,536
Feb 25, 20252.04002.05002.02002.05002.0500258,173
Feb 24, 20252.05002.08002.04002.05002.0500162,133
Feb 21, 20252.06002.09002.04002.06002.0600184,349
Feb 20, 20252.06002.06002.03002.06002.0600184,664
Feb 19, 20252.08002.09002.03002.04002.0400144,312
Feb 18, 20252.10002.12002.06002.08002.0800104,876
Feb 17, 20252.08002.11002.06002.09002.0900184,884
Feb 14, 20252.05002.08502.05002.08002.0800174,826
Feb 13, 20252.06002.06002.04002.05002.0500158,387
Feb 12, 20252.03002.07002.03002.06002.0600244,104
Feb 11, 20252.03002.05002.02002.03002.0300178,002
Feb 10, 20252.02002.04002.00502.03002.0300206,850
Feb 7, 20251.99502.04001.99502.04002.0400431,102
Feb 6, 20252.00002.03501.98751.99501.9950163,283
Feb 5, 20251.98002.03001.98002.02002.0200341,579
Feb 4, 20251.94001.98501.94001.98001.9800295,237
Feb 3, 20252.00002.00001.93001.93501.9350399,924
Jan 31, 20252.02002.03002.00002.01002.0100107,313
Jan 30, 20251.98002.03001.97002.01002.0100395,104
Jan 29, 20251.94501.98001.94501.97001.9700265,058
Jan 28, 20251.91501.99001.91501.98001.9800279,736
Jan 24, 20251.96001.99001.91501.94501.9450569,700
Jan 23, 20251.97501.98501.96001.97001.9700325,108
Jan 22, 20251.97502.03001.97501.98001.9800220,705
Jan 21, 20252.00002.00001.97001.97501.9750216,388
Jan 20, 20252.07002.07001.97001.97501.9750257,455
Jan 17, 20251.98002.04001.96002.04002.0400283,567
Jan 16, 20251.99002.01001.97001.98001.9800345,484
Jan 15, 20251.98001.99501.94501.96501.9650274,013
Jan 14, 20251.97001.99501.94001.96001.9600208,309
Jan 13, 20251.98001.99001.95001.95001.9500268,746
Jan 10, 20251.99002.01001.98001.98001.9800132,909
Jan 9, 20252.01002.01001.97501.99001.9900166,129
Jan 8, 20252.03002.04002.00002.01002.0100244,076
Jan 7, 20252.05002.09002.03002.04002.0400228,900
Jan 6, 20252.14002.14002.04002.09002.0900292,165
Jan 3, 20252.03002.15002.01002.13002.1300537,758
Jan 2, 20251.98502.03001.93502.03002.0300391,031
Dec 31, 20241.98501.99501.95501.95501.955089,997
Dec 30, 20241.96501.99001.94001.95501.955057,111
Dec 27, 20241.95001.99501.95001.97001.9700135,503
Dec 24, 20241.89001.95501.89001.95001.9500107,284
Dec 23, 20241.89501.91001.87001.89001.8900472,923
Dec 20, 20241.90501.90501.87001.88501.885099,450
Dec 19, 20241.90001.92001.90001.92001.920077,771
Dec 18, 20241.91501.97001.90001.91001.9100164,243
Dec 17, 20241.92501.94001.91501.91501.9150194,353
Dec 16, 20241.94001.96001.92501.92501.9250220,450
Dec 13, 20241.97501.97501.93001.93501.9350112,957
Dec 12, 20241.98001.98001.95001.97001.9700141,919
Dec 11, 20241.97001.99001.95751.99001.9900139,141
Dec 10, 20241.99501.99501.96501.97001.970062,892
Dec 9, 20242.03002.04001.97501.99501.9950150,873
Dec 6, 20242.02002.05501.99002.03002.0300223,415
Dec 5, 20242.01002.04002.00002.01002.0100124,141
Dec 4, 20242.04002.04002.01002.01002.010063,777
Dec 3, 20242.01002.04002.01002.02002.020051,631
Dec 2, 20242.05002.06002.00002.03002.0300128,449
Nov 29, 20242.01002.05001.99502.05002.0500169,912
Nov 28, 20242.01002.03001.99001.99001.990093,348
Nov 27, 20241.99002.02001.98002.01002.0100169,455
Nov 26, 20241.98502.01001.97501.98001.9800113,187
Nov 25, 20242.00002.01001.96001.96501.9650268,870
Nov 22, 20242.01002.04001.96502.01002.010081,334
Nov 21, 20241.92502.01001.92502.00002.0000216,065
Nov 20, 20242.05002.05001.92501.95501.9550537,751
Nov 19, 20242.02002.05002.00002.04002.0400268,399
Nov 18, 20242.04002.06002.01002.02002.0200248,381
Nov 15, 20241.97002.06001.97002.04002.0400436,291
Nov 14, 20241.94001.98501.93001.98501.9850384,528
Nov 13, 20241.91001.95001.90501.93001.9300230,988
Nov 12, 20241.88001.92001.88001.92001.9200198,505
Nov 11, 20241.88001.91001.86001.88001.8800184,500
Nov 8, 20241.86001.89501.85001.88501.8850387,865
Nov 7, 20241.80001.86501.80001.85001.8500367,767
Nov 6, 20241.78001.81501.77001.81501.8150196,060
Nov 5, 20241.79501.79501.76001.76501.7650220,113
Nov 4, 20241.80501.81501.78001.79501.7950194,943
Nov 1, 20241.80001.81001.78001.81001.8100176,394
Oct 31, 20241.74501.82251.74001.80501.8050249,218
Oct 30, 20241.77501.79001.73501.74501.7450455,230
Oct 29, 20241.80001.80501.76501.77001.7700289,144
Oct 28, 20241.79001.80001.76001.79001.7900298,794
Oct 25, 20241.82001.84001.77001.78001.7800737,087
Oct 24, 20241.87001.87001.81001.81501.8150263,197
Oct 23, 20241.86001.87001.84501.84501.8450473,241
Oct 22, 20241.86501.87001.85001.85001.8500154,973
Oct 21, 20241.87001.87501.84501.86501.8650118,097
Oct 18, 20241.87501.87501.84501.85001.8500479,434
Oct 17, 20241.88001.89501.86501.86501.8650127,907
Oct 16, 20241.85501.90001.84001.87001.8700347,423
Oct 15, 20241.86501.88501.85501.86001.8600237,608
Oct 14, 20241.90001.90001.83001.84501.8450486,962
Oct 11, 20241.91001.93001.89501.90501.9050181,299
Oct 10, 20241.91001.95001.91001.92001.9200204,275
Oct 9, 20241.94001.94001.89501.90001.9000212,134
Oct 8, 20241.93001.93001.86001.90501.9050365,793
Oct 7, 20241.89001.94001.86001.92501.9250270,001
Oct 4, 20241.85001.88001.82501.87001.8700277,881
Oct 3, 20241.90001.90501.84751.85501.8550502,609
Oct 2, 20241.96001.96001.87001.90001.9000458,697
Oct 1, 20242.01002.01001.92251.92501.9250261,566
Sep 30, 20241.98002.01001.95501.96501.9650329,094
Sep 27, 20241.94001.96501.93001.95001.9500165,613
Sep 26, 20241.89001.95001.87001.93501.9350447,734
Sep 25, 20241.87001.90751.87001.88001.8800301,717
Sep 24, 20241.84501.88001.84001.85501.8550377,356
Sep 23, 20241.85501.87501.82501.83501.8350431,622
Sep 20, 20241.93001.93001.85501.86001.8600553,693
Sep 19, 20241.86001.90751.85001.88001.8800336,031
Sep 18, 20241.85001.87001.84501.86001.8600148,495
Sep 17, 20241.87001.87001.82501.84501.8450440,888
Sep 16, 20241.85001.87501.83001.87001.8700486,183
Sep 13, 20241.83501.86251.83501.85501.8550246,634
Sep 12, 20241.81501.82501.79001.82001.8200228,162
Sep 11, 20241.89001.89001.79001.80001.8000504,254
Sep 10, 20241.87001.88001.80501.83001.8300447,387
Sep 9, 20241.80001.87001.80001.85001.8500373,151
Sep 6, 20241.93001.93001.86501.87001.8700458,484
Sep 5, 2024 0.0600 Dividend
Sep 5, 20241.99001.99001.90001.91001.9100510,272
Sep 4, 20241.95002.01001.95001.97501.9150431,931
Sep 3, 20241.97502.04001.97502.02001.9586345,615
Sep 2, 20241.98002.00001.94001.97501.9150684,593
Aug 30, 20241.90001.99001.90001.97001.9102751,195
Aug 29, 20241.96501.96501.86501.90501.84711,489,690
Aug 28, 20242.08002.11001.95001.96001.90052,140,433
Aug 27, 20242.32002.44002.05002.07002.00712,275,349
Aug 26, 20242.22002.31002.22002.29002.2204282,848
Aug 23, 20242.21002.24002.20002.24002.1719106,361
Aug 22, 20242.29002.29002.23002.25002.1816161,047
Aug 21, 20242.24002.29002.20002.29002.220486,007
Aug 20, 20242.27002.27502.20002.24002.1719206,805
Aug 19, 20242.27002.29002.25002.26002.191358,541
Aug 16, 20242.28002.31002.26502.27002.2010104,996
Aug 15, 20242.29002.30002.25002.26002.191367,791
Aug 14, 20242.30002.31002.26002.30002.2301168,447
Aug 13, 20242.27002.29002.24002.27002.2010171,800
Aug 12, 20242.24002.30002.23002.29002.2204119,742
Aug 9, 20242.27002.28002.24002.24002.171967,796
Aug 8, 20242.25002.26002.20002.20002.1332300,082
Aug 7, 20242.27002.27002.21002.26002.1913242,640
Aug 6, 20242.17002.27002.16002.27002.2010602,502
Aug 5, 20242.32002.32002.16002.18002.1138406,339
Aug 2, 20242.37002.37002.31002.31002.2398247,221
Aug 1, 20242.38002.42502.38002.38002.3077131,755
Jul 31, 20242.35002.41002.34002.40002.3271235,571
Jul 30, 20242.31002.37002.30002.36002.2883356,299
Jul 29, 20242.32002.32002.28002.30002.2301297,959
Jul 26, 20242.27002.32002.26002.26002.1913242,833
Jul 25, 20242.31002.31002.24002.28002.2107478,335
Jul 24, 20242.37002.40002.32002.33002.2592400,431
Jul 23, 20242.40002.44002.39002.41002.3368158,681
Jul 22, 20242.40002.42002.39002.40002.3271191,499
Jul 19, 20242.50002.50002.40002.41002.3368364,154
Jul 18, 20242.47002.53002.45002.52002.4434447,939
Jul 17, 20242.46002.48002.45002.46002.3853193,278
Jul 16, 20242.43002.48002.42502.46002.3853466,324
Jul 15, 20242.43002.44502.41002.42002.3465219,101
Jul 12, 20242.39002.45002.37002.42002.3465364,517
Jul 11, 20242.35002.39002.35002.37002.2980236,645
Jul 10, 20242.34002.37002.31502.35002.2786215,190
Jul 9, 20242.33002.35002.32002.34002.2689208,012
Jul 8, 20242.32002.34002.30002.34002.2689180,725
Jul 5, 20242.30002.31502.29002.30002.230188,219
Jul 4, 20242.28002.31502.28002.29002.2204178,779
Jul 3, 20242.27002.29502.26002.28002.2107195,785
Jul 2, 20242.23002.27002.22002.27002.2010243,983
Jul 1, 20242.21002.24002.19502.24002.1719114,266
Jun 28, 20242.24002.25002.20002.20002.1332219,218
Jun 27, 20242.25002.25002.20002.25002.1816158,804
Jun 26, 20242.20002.25002.19002.25002.1816224,588
Jun 25, 20242.20002.26002.20002.22002.1526258,391
Jun 24, 20242.29002.30002.20002.20002.1332524,625
Jun 21, 20242.31002.32002.29002.30002.2301282,236
Jun 20, 20242.24002.30002.24002.29002.2204323,467
Jun 19, 20242.20002.25002.20002.23002.1623214,493
Jun 18, 20242.19002.22002.16502.21002.1429224,848
Jun 17, 20242.20002.21002.14502.19002.1235226,669
Jun 14, 20242.16002.22002.14002.19002.1235422,525
Jun 13, 20242.08002.15002.06002.15002.0847402,474
Jun 12, 20242.13002.14002.07002.09002.0265372,550
Jun 11, 20242.19002.19002.13002.14002.0750285,618
Jun 7, 20242.15002.18002.13002.15002.0847393,097
Jun 6, 20242.17002.19002.13002.15002.0847279,722
Jun 5, 20242.17002.18002.14002.14002.0750325,127
Jun 4, 20242.17002.19502.14002.16002.0944363,611
Jun 3, 20242.19002.22002.16002.17002.1041402,337
May 31, 20242.20002.20002.17002.18002.1138407,472
May 30, 20242.21002.21002.18002.19002.1235292,077
May 29, 20242.27002.27002.20002.21002.1429490,492
May 28, 20242.34002.34002.26002.27002.2010520,545
May 27, 20242.33002.36002.31502.34002.2689597,958
May 24, 20242.32002.33002.29002.32002.2495301,490
May 23, 20242.30002.32002.28502.32002.2495408,454
May 22, 20242.32002.33002.26002.30002.2301940,610
May 21, 20242.34002.34002.31002.31002.2398378,462
May 20, 20242.35002.36002.31002.35002.2786123,587
May 17, 20242.38002.39002.32002.35002.2786366,413
May 16, 20242.45002.45002.37002.38002.30771,122,889
May 15, 20242.44002.44002.42002.42002.3465273,957
May 14, 20242.44002.47002.42002.43002.3562282,048
May 13, 20242.45002.45002.42002.42002.3465260,762
May 10, 20242.47002.49002.42002.43002.3562590,420
May 9, 20242.49002.50002.46002.48002.4047444,160
May 8, 20242.43002.49002.43002.49002.4144312,369
May 7, 20242.42002.44002.39002.43002.3562441,777
May 6, 20242.49002.49002.41002.43002.3562350,757
May 3, 20242.48002.53002.47002.49002.4144817,184
May 2, 20242.69002.69002.37002.44002.36592,058,540
May 1, 20242.69002.73002.69002.72002.6374207,356
Apr 30, 20242.71002.73002.68002.73002.6471139,998
Apr 29, 20242.70002.73002.69002.72002.637475,252
Apr 26, 20242.70002.70002.66002.67002.5889218,609
Apr 24, 20242.73002.73002.70002.72002.6374134,009
Apr 23, 20242.72002.73002.69002.70002.6180147,017
Apr 22, 20242.65002.72002.65002.71002.6277167,096
Apr 19, 20242.73002.73002.63002.63002.5501313,548
Apr 18, 20242.74002.74002.69002.73002.647170,584
Apr 17, 20242.70002.73002.67002.68002.5986112,705
Apr 16, 20242.75002.78002.66002.69002.6083325,893
Apr 15, 20242.81002.81002.74002.78002.6955279,541
Apr 12, 20242.88002.89002.82002.83002.7440184,965
Apr 11, 20242.93002.93002.84002.88002.7925303,379
Apr 10, 20242.98002.98002.91002.92002.8313184,826
Apr 9, 20242.94002.98002.88002.98002.8895299,213
Apr 8, 20242.89002.95002.89002.93002.8410191,584
Apr 5, 20242.92002.92002.85002.86002.7731176,951
Apr 4, 20242.95002.97002.92002.95002.8604161,751
Apr 3, 20242.99002.99002.89002.91002.8216177,598
Apr 2, 20243.01003.02002.96002.96002.8701187,403
Mar 28, 20242.93003.03002.91003.02002.9283403,215
Mar 27, 20242.90002.92002.86002.92002.8313170,675
Mar 26, 20242.91002.94002.87002.89002.8022161,254
Mar 25, 20242.95002.97002.92002.95002.8604166,035
Mar 22, 20243.01003.02002.93502.95002.8604224,705
Mar 21, 20243.00003.04002.99003.00002.9089282,529
Mar 20, 20242.98003.03002.96503.00002.9089589,003
Mar 19, 20242.96002.99002.93002.99002.8992518,743
Mar 18, 20242.91002.99002.84002.99002.8992519,261
Mar 15, 20242.90002.94002.89002.91002.8216364,396
Mar 14, 20242.90002.93002.86002.90002.8119224,268
Mar 13, 20242.87002.95002.87002.90002.8119628,515
Mar 12, 20242.79002.87002.79002.86002.7731335,726
Mar 11, 20242.76002.79002.74002.77002.6858230,557
Mar 8, 20242.70002.79002.70002.75002.6665154,115
Mar 7, 2024 0.0500 Dividend
Mar 7, 20242.71002.75002.67002.73002.6471277,252
Mar 6, 20242.70002.73002.66002.71002.5792334,981
Mar 5, 20242.75002.78002.73002.74002.6077457,828
Mar 4, 20242.79002.83002.74002.75002.6173227,862

Related Tickers

CTD.AX Corporate Travel Management Limited
16.18
+1.19%
 
WJL.AX WEBJET GRP FPO [WJL]
0.7150
+1.42%
 
WEB.AX Web Travel Group Limited
5.04
+1.20%
 
FLT.AX Flight Centre Travel Group Limited
16.09
-0.56%
 
HSWLF Hostelworld Group plc
1.6500
-8.33%
 
JAY.AX Jayride Group Limited
0.0030
0.00%
 
ONVC Online Vacation Center Holdings Corp.
2.0400
-15.00%
 
TBOTEK.NS TBO TEK LIMITED
1,196.05
-0.40%
 
CVCB3.SA CVC Brasil Operadora e Agência de Viagens S.A.
1.7300
-1.70%
 
MOND Mondee Holdings, Inc.
0.0010
+900.00%