ASX - Delayed Quote
AUD
Helloworld Travel Limited (HLO.AX)
1.3600
+0.0400
(+3.03%)
At close: 4:10:15 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.3250
1.3600
1.3250
1.3600
1.3600
157,220
Nov 2, 2026
1.3400
1.3450
1.3200
1.3200
1.3200
101,502
Oct 30, 2026
1.3500
1.3625
1.3350
1.3400
1.3400
152,095
Oct 29, 2026
1.3450
1.3500
1.3250
1.3500
1.3500
44,131
Oct 28, 2026
1.3500
1.3500
1.3200
1.3450
1.3450
94,800
Oct 27, 2026
1.3450
1.3450
1.3200
1.3200
1.3200
146,333
Oct 26, 2026
1.3550
1.3550
1.3150
1.3250
1.3250
393,522
Oct 23, 2026
1.3600
1.3650
1.3500
1.3500
1.3500
436,865
Oct 22, 2026
1.3700
1.3850
1.3500
1.3700
1.3700
733,409
Oct 21, 2026
1.3650
1.3700
1.3575
1.3700
1.3700
140,540
Oct 20, 2026
1.3650
1.3750
1.3575
1.3600
1.3600
232,379
Oct 19, 2026
1.3800
1.3800
1.3550
1.3700
1.3700
135,446
Oct 16, 2026
1.3950
1.4300
1.3650
1.3800
1.3800
517,683
Oct 15, 2026
1.3500
1.3600
1.3500
1.3500
1.3500
124,101
Oct 14, 2026
1.3700
1.3700
1.3500
1.3550
1.3550
117,804
Oct 13, 2026
1.3600
1.3700
1.3500
1.3600
1.3600
147,784
Oct 12, 2026
1.3700
1.3700
1.3500
1.3600
1.3600
114,701
Oct 9, 2026
1.3600
1.3700
1.3550
1.3600
1.3600
91,761
Oct 8, 2026
1.3600
1.3650
1.3550
1.3600
1.3600
80,538
Oct 7, 2026
1.3700
1.3700
1.3500
1.3550
1.3550
199,597
Oct 6, 2026
1.3750
1.3750
1.3650
1.3650
1.3650
97,760
Oct 5, 2026
1.3850
1.3850
1.3550
1.3750
1.3750
174,288
Oct 2, 2026
1.3650
1.3750
1.3550
1.3700
1.3700
127,386
Oct 1, 2026
1.3700
1.3700
1.3550
1.3550
1.3550
102,388
Sep 30, 2026
1.3500
1.3850
1.3500
1.3600
1.3600
216,209
Sep 29, 2026
1.3750
1.3750
1.3450
1.3500
1.3500
171,900
Sep 28, 2026
1.3550
1.3950
1.3500
1.3800
1.3800
180,733
Sep 25, 2026
1.4000
1.4050
1.3600
1.3750
1.3750
145,974
Sep 24, 2026
1.4000
1.4000
1.3700
1.3750
1.3750
129,214
Sep 23, 2026
1.3700
1.4000
1.3700
1.4000
1.4000
70,963
Sep 22, 2026
1.4200
1.4200
1.3700
1.3700
1.3700
194,898
Sep 21, 2026
1.4000
1.4250
1.4000
1.4000
1.4000
185,573
Sep 18, 2026
1.4150
1.4250
1.4050
1.4050
1.4050
55,038
Sep 17, 2026
1.4000
1.4150
1.3975
1.4050
1.4050
200,437
Sep 16, 2026
1.4250
1.4250
1.4100
1.4100
1.4100
80,231
Sep 15, 2026
1.4250
1.4750
1.4100
1.4150
1.4150
87,156
Sep 14, 2026
1.4300
1.4450
1.4150
1.4150
1.4150
111,539
Sep 11, 2026
1.4500
1.4850
1.4200
1.4300
1.4300
117,559
Sep 10, 2026
1.4800
1.4800
1.4500
1.4500
1.4500
237,671
Sep 9, 2026
1.4850
1.5150
1.4650
1.4700
1.4700
87,963
Sep 8, 2026
1.4850
1.5000
1.4775
1.4800
1.4800
97,917
Sep 7, 2026
1.5300
1.5400
1.4850
1.4850
1.4850
137,413
Sep 4, 2026
1.5300
1.5550
1.5000
1.5100
1.5100
354,986
Sep 3, 2026
1.5350
1.5475
1.5300
1.5400
1.5400
139,486
Sep 2, 2026
1.5400
1.5475
1.5200
1.5350
1.5350
278,207
Sep 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
1.5400
1.5500
1.5350
1.5350
1.5350
201,642
Aug 31, 2026
1.5900
1.6050
1.5850
1.5850
1.5350
425,061
Aug 28, 2026
1.5850
1.5900
1.5800
1.5900
1.5398
324,680
Aug 27, 2026
1.5725
1.5950
1.5700
1.5850
1.5350
325,752
Aug 26, 2026
1.5550
1.6050
1.4900
1.5800
1.5302
452,673
Aug 25, 2026
1.5325
1.5750
1.5325
1.5750
1.5253
108,257
Aug 24, 2026
1.5200
1.5500
1.5100
1.5500
1.5011
171,815
Aug 21, 2026
1.5550
1.6000
1.5200
1.5200
1.4721
292,765
Aug 20, 2026
1.5400
1.5800
1.5300
1.5750
1.5253
58,012
Aug 19, 2026
1.5300
1.5500
1.5250
1.5300
1.4817
90,274
Aug 18, 2026
1.5400
1.5500
1.5200
1.5300
1.4817
127,519
Aug 17, 2026
1.5400
1.5500
1.5000
1.5500
1.5011
181,496
Aug 14, 2026
1.5200
1.5700
1.5200
1.5700
1.5205
12,261
Aug 13, 2026
1.5150
1.5300
1.5100
1.5100
1.4624
47,422
Aug 12, 2026
1.5500
1.5800
1.5200
1.5300
1.4817
111,075
Aug 11, 2026
1.5500
1.5500
1.5300
1.5500
1.5011
75,216
Aug 10, 2026
1.5600
1.5750
1.5300
1.5300
1.4817
94,964
Aug 7, 2026
1.5600
1.5600
1.5300
1.5600
1.5108
66,979
Aug 6, 2026
1.5650
1.5750
1.5500
1.5500
1.5011
81,510
Aug 5, 2026
1.5500
1.5900
1.5500
1.5500
1.5011
151,901
Aug 4, 2026
1.5500
1.5800
1.5500
1.5800
1.5302
114,028
Aug 3, 2026
1.5750
1.5750
1.5400
1.5700
1.5205
130,022
Jul 31, 2026
1.5500
1.5700
1.5400
1.5600
1.5108
123,663
Jul 30, 2026
1.5600
1.5600
1.5150
1.5300
1.4817
75,603
Jul 29, 2026
1.5300
1.5650
1.5300
1.5400
1.4914
270,827
Jul 28, 2026
1.5100
1.5400
1.5000
1.5300
1.4817
296,942
Jul 27, 2026
1.4750
1.5250
1.4750
1.5050
1.4575
199,179
Jul 24, 2026
1.4700
1.4700
1.4550
1.4600
1.4139
63,551
Jul 23, 2026
1.4950
1.5100
1.4650
1.4800
1.4333
100,448
Jul 22, 2026
1.4800
1.4950
1.4700
1.4850
1.4382
105,213
Jul 21, 2026
1.4600
1.4950
1.4550
1.4800
1.4333
48,343
Jul 20, 2026
1.4700
1.5050
1.4600
1.4600
1.4139
242,717
Jul 17, 2026
1.4950
1.5200
1.4400
1.4600
1.4139
452,056
Jul 16, 2026
1.4650
1.5200
1.4650
1.5050
1.4575
197,403
Jul 15, 2026
1.4750
1.4850
1.4600
1.4700
1.4236
95,675
Jul 14, 2026
1.4900
1.4900
1.4550
1.4650
1.4188
260,527
Jul 13, 2026
1.5250
1.5250
1.4800
1.4850
1.4382
117,229
Jul 10, 2026
1.5200
1.5250
1.5000
1.5150
1.4672
33,430
Jul 9, 2026
1.5250
1.5400
1.4900
1.5100
1.4624
77,991
Jul 8, 2026
1.5350
1.5350
1.5000
1.5100
1.4624
87,956
Jul 7, 2026
1.5400
1.5475
1.5350
1.5350
1.4866
100,950
Jul 6, 2026
1.5100
1.5350
1.5100
1.5250
1.4769
80,935
Jul 3, 2026
1.5100
1.5100
1.4950
1.5100
1.4624
44,130
Jul 2, 2026
1.4850
1.5250
1.4800
1.5000
1.4527
149,261
Jul 1, 2026
1.4300
1.4900
1.4300
1.4850
1.4382
112,836
Jun 30, 2026
1.4450
1.4450
1.4150
1.4150
1.3704
114,461
Jun 29, 2026
1.4350
1.4500
1.4300
1.4350
1.3897
144,002
Jun 26, 2026
1.4450
1.4550
1.4400
1.4400
1.3946
252,967
Jun 25, 2026
1.4750
1.4900
1.4400
1.4450
1.3994
223,641
Jun 24, 2026
1.5000
1.5000
1.4650
1.4650
1.4188
128,619
Jun 23, 2026
1.5050
1.5400
1.4750
1.4800
1.4333
192,968
Jun 22, 2026
1.5100
1.5300
1.5000
1.5000
1.4527
194,140
Jun 19, 2026
1.5000
1.5200
1.5000
1.5050
1.4575
61,531
Jun 18, 2026
1.5000
1.5550
1.5000
1.5000
1.4527
196,377
Jun 17, 2026
1.5000
1.5300
1.4600
1.4950
1.4478
317,275
Jun 16, 2026
1.5350
1.5350
1.5000
1.5050
1.4575
110,899
Jun 15, 2026
1.4650
1.5500
1.4650
1.5400
1.4914
445,476
Jun 12, 2026
1.4050
1.4650
1.4050
1.4350
1.3897
240,475
Jun 11, 2026
1.3900
1.4200
1.3800
1.3900
1.3462
257,234
Jun 10, 2026
1.3600
1.4000
1.3525
1.3900
1.3462
121,811
Jun 9, 2026
1.3900
1.3900
1.3400
1.3550
1.3123
392,462
Jun 5, 2026
1.4000
1.4000
1.3700
1.3800
1.3365
177,080
Jun 4, 2026
1.3900
1.4000
1.3700
1.4000
1.3558
107,663
Jun 3, 2026
1.4000
1.4200
1.3850
1.3850
1.3413
279,735
Jun 2, 2026
1.4000
1.4150
1.3950
1.4150
1.3704
138,065
Jun 1, 2026
1.4200
1.4200
1.4000
1.4050
1.3607
42,505
May 29, 2026
1.4200
1.4500
1.4200
1.4200
1.3752
48,808
May 28, 2026
1.4200
1.4300
1.4050
1.4200
1.3752
123,768
May 27, 2026
1.4500
1.4500
1.4200
1.4250
1.3800
44,820
May 26, 2026
1.4450
1.4500
1.4200
1.4350
1.3897
66,624
May 25, 2026
1.4300
1.4500
1.4250
1.4500
1.4043
84,948
May 22, 2026
1.4200
1.4300
1.4200
1.4300
1.3849
19,956
May 21, 2026
1.4225
1.4350
1.4150
1.4200
1.3752
23,884
May 20, 2026
1.4150
1.4200
1.4000
1.4000
1.3558
91,046
May 19, 2026
1.4000
1.4300
1.4000
1.4150
1.3704
91,306
May 18, 2026
1.4500
1.4500
1.4000
1.4000
1.3558
480,943
May 15, 2026
1.4400
1.4550
1.4200
1.4200
1.3752
231,132
May 14, 2026
1.4450
1.4450
1.4150
1.4350
1.3897
184,363
May 13, 2026
1.4400
1.4550
1.4250
1.4450
1.3994
342,671
May 12, 2026
1.4600
1.4800
1.4200
1.4400
1.3946
195,882
May 11, 2026
1.4700
1.4800
1.4350
1.4350
1.3897
235,657
May 8, 2026
1.5100
1.5100
1.4700
1.4700
1.4236
95,869
May 7, 2026
1.4950
1.5200
1.4950
1.5050
1.4575
106,891
May 6, 2026
1.4600
1.5100
1.4600
1.4800
1.4333
60,975
May 5, 2026
1.4800
1.4900
1.4500
1.4550
1.4091
82,731
May 4, 2026
1.4600
1.5050
1.4500
1.4700
1.4236
221,586
May 1, 2026
1.4600
1.4750
1.4450
1.4500
1.4043
84,022
Apr 30, 2026
1.4450
1.5000
1.4400
1.4500
1.4043
115,547
Apr 29, 2026
1.4450
1.4700
1.4350
1.4350
1.3897
77,051
Apr 28, 2026
1.4700
1.4900
1.4450
1.4450
1.3994
113,934
Apr 27, 2026
1.5000
1.5000
1.4700
1.4750
1.4285
70,086
Apr 24, 2026
1.5200
1.5200
1.4800
1.5050
1.4575
139,281
Apr 23, 2026
1.5200
1.5350
1.5000
1.5150
1.4672
88,228
Apr 22, 2026
1.5600
1.5600
1.5250
1.5300
1.4817
107,769
Apr 21, 2026
1.5450
1.5500
1.5250
1.5300
1.4817
30,647
Apr 20, 2026
1.5500
1.5600
1.5200
1.5550
1.5059
173,507
Apr 17, 2026
1.5500
1.5700
1.5350
1.5350
1.4866
93,838
Apr 16, 2026
1.5450
1.5750
1.5350
1.5500
1.5011
135,757
Apr 15, 2026
1.5250
1.5500
1.5200
1.5350
1.4866
224,103
Apr 14, 2026
1.5600
1.5950
1.5150
1.5150
1.4672
243,616
Apr 13, 2026
1.5950
1.6000
1.5450
1.5600
1.5108
180,587
Apr 10, 2026
1.5900
1.6000
1.5800
1.6000
1.5495
105,708
Apr 9, 2026
1.6250
1.6300
1.5900
1.6050
1.5544
315,244
Apr 8, 2026
1.5200
1.6200
1.5200
1.6100
1.5592
526,892
Apr 7, 2026
1.4900
1.5350
1.4600
1.5250
1.4769
184,376
Apr 2, 2026
1.5350
1.5350
1.4550
1.4700
1.4236
214,821
Apr 1, 2026
1.4600
1.5300
1.4600
1.5150
1.4672
378,611
Mar 31, 2026
1.4000
1.4450
1.3900
1.4400
1.3946
110,220
Mar 30, 2026
1.4150
1.4175
1.3750
1.4100
1.3655
262,959
Mar 27, 2026
1.4600
1.4600
1.4150
1.4150
1.3704
147,540
Mar 26, 2026
1.4550
1.4700
1.4300
1.4500
1.4043
237,087
Mar 25, 2026
1.4150
1.4900
1.4150
1.4450
1.3994
252,699
Mar 24, 2026
1.4050
1.4300
1.3950
1.4150
1.3704
351,577
Mar 23, 2026
1.4000
1.4000
1.3400
1.3600
1.3171
1,781,226
Mar 20, 2026
1.4400
1.4500
1.4050
1.4150
1.3704
630,899
Mar 19, 2026
1.4850
1.4850
1.4200
1.4400
1.3946
227,584
Mar 18, 2026
1.4950
1.4950
1.4650
1.4700
1.4236
572,909
Mar 17, 2026
1.4950
1.4950
1.4600
1.4650
1.4188
97,163
Mar 16, 2026
1.4500
1.4950
1.4400
1.4750
1.4285
365,575
Mar 13, 2026
1.5175
1.5200
1.4550
1.4600
1.4139
508,393
Mar 12, 2026
1.5550
1.5550
1.5000
1.5050
1.4575
432,940
Mar 11, 2026
1.5900
1.5900
1.5600
1.5600
1.5108
220,294
Mar 10, 2026
1.5700
1.6200
1.5700
1.5750
1.5253
241,732
Mar 9, 2026
1.6150
1.6150
1.5650
1.5650
1.5156
378,990
Mar 6, 2026
1.6400
1.6650
1.6150
1.6150
1.5641
335,524
Mar 5, 2026
1.6600
1.6750
1.6300
1.6400
1.5883
427,837
Mar 4, 2026
1.6550
1.6650
1.6200
1.6200
1.5689
236,012
Mar 3, 2026
1.7300
1.7300
1.6800
1.6800
1.6270
370,260
Mar 2, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
1.6950
1.7550
1.6150
1.7150
1.6609
986,455
Feb 27, 2026
1.7800
1.8300
1.7650
1.7950
1.6900
269,770
Feb 26, 2026
1.7000
1.8500
1.6500
1.7900
1.6852
721,066
Feb 25, 2026
1.8600
1.9000
1.7100
1.7350
1.6335
523,745
Feb 24, 2026
1.8400
1.8400
1.7850
1.8000
1.6947
220,270
Feb 23, 2026
1.8500
1.8550
1.8250
1.8400
1.7323
157,710
Feb 20, 2026
1.8900
1.8900
1.8400
1.8500
1.7417
100,212
Feb 19, 2026
1.8700
1.9050
1.8600
1.8800
1.7700
121,254
Feb 18, 2026
1.8050
1.8600
1.8050
1.8500
1.7417
134,430
Feb 17, 2026
1.8200
1.8200
1.7950
1.8050
1.6994
53,616
Feb 16, 2026
1.8050
1.8250
1.7950
1.8050
1.6994
236,195
Feb 13, 2026
1.8800
1.8800
1.7900
1.8050
1.6994
660,885
Feb 12, 2026
1.9250
1.9350
1.8850
1.8950
1.7841
108,591
Feb 11, 2026
1.9750
1.9750
1.9200
1.9200
1.8076
173,731
Feb 10, 2026
2.0000
2.0000
1.9600
1.9600
1.8453
114,158
Feb 9, 2026
1.9800
1.9950
1.9250
1.9400
1.8265
463,458
Feb 6, 2026
2.0000
2.0200
1.8475
1.9150
1.8029
1,263,408
Feb 5, 2026
2.0300
2.0300
1.9450
2.0000
1.8830
445,080
Feb 4, 2026
2.0600
2.0700
2.0300
2.0400
1.9206
226,799
Feb 3, 2026
2.0500
2.1000
2.0500
2.0700
1.9489
486,064
Feb 2, 2026
2.0400
2.0700
2.0100
2.0400
1.9206
492,416
Jan 30, 2026
1.9600
2.0500
1.9600
2.0300
1.9112
497,574
Jan 29, 2026
1.9750
1.9950
1.9550
1.9800
1.8641
378,295
Jan 28, 2026
1.9900
1.9900
1.9550
1.9800
1.8641
218,215
Jan 27, 2026
1.9600
1.9900
1.9500
1.9800
1.8641
261,591
Jan 23, 2026
1.9000
1.9600
1.9000
1.9500
1.8359
350,037
Jan 22, 2026
1.8700
1.9150
1.8700
1.9150
1.8029
213,508
Jan 21, 2026
1.8700
1.8800
1.8600
1.8700
1.7606
100,374
Jan 20, 2026
1.8300
1.8750
1.8300
1.8700
1.7606
189,348
Jan 19, 2026
1.8700
1.8700
1.8250
1.8300
1.7229
210,560
Jan 16, 2026
1.8600
1.8800
1.8600
1.8700
1.7606
73,614
Jan 15, 2026
1.8600
1.8700
1.8500
1.8600
1.7511
138,238
Jan 14, 2026
1.8850
1.8900
1.8600
1.8600
1.7511
63,902
Jan 13, 2026
1.8800
1.8900
1.8650
1.8900
1.7794
143,002
Jan 12, 2026
1.8600
1.8800
1.8550
1.8650
1.7559
98,547
Jan 9, 2026
1.8600
1.8900
1.8500
1.8700
1.7606
82,514
Jan 8, 2026
1.8700
1.9000
1.8600
1.8600
1.7511
161,267
Jan 7, 2026
1.8600
1.8800
1.8600
1.8750
1.7653
53,708
Jan 6, 2026
1.8600
1.8750
1.8550
1.8600
1.7511
47,933
Jan 5, 2026
1.8850
1.8850
1.8300
1.8300
1.7229
93,341
Jan 2, 2026
1.8950
1.8950
1.8475
1.8900
1.7794
22,832
Dec 31, 2025
1.8200
1.9000
1.8200
1.8250
1.7182
58,488
Dec 30, 2025
1.8200
1.8650
1.8150
1.8150
1.7088
76,794
Dec 29, 2025
1.8650
1.8650
1.8050
1.8250
1.7182
98,797
Dec 24, 2025
1.8400
1.8700
1.8275
1.8700
1.7606
52,152
Dec 23, 2025
1.8550
1.8650
1.8250
1.8450
1.7370
232,747
Dec 22, 2025
1.8850
1.8950
1.8550
1.8700
1.7606
51,452
Dec 19, 2025
1.8550
1.9000
1.8550
1.8950
1.7841
141,808
Dec 18, 2025
1.8600
1.8950
1.8525
1.8550
1.7464
70,875
Dec 17, 2025
1.8500
1.8950
1.8500
1.8800
1.7700
204,133
Dec 16, 2025
1.8150
1.8450
1.8000
1.8400
1.7323
413,418
Dec 15, 2025
1.7950
1.8200
1.7850
1.8200
1.7135
81,017
Dec 12, 2025
1.7800
1.7950
1.7775
1.7900
1.6852
83,581
Dec 11, 2025
1.7500
1.7950
1.7500
1.7850
1.6805
178,209
Dec 10, 2025
1.7450
1.7550
1.7300
1.7500
1.6476
74,561
Dec 9, 2025
1.7250
1.7450
1.7075
1.7450
1.6429
259,506
Dec 8, 2025
1.7650
1.7650
1.7250
1.7250
1.6240
227,557
Dec 5, 2025
1.7400
1.7650
1.7250
1.7500
1.6476
190,778
Dec 4, 2025
1.7700
1.7750
1.7300
1.7400
1.6382
114,945
Dec 3, 2025
1.7600
1.7675
1.7400
1.7500
1.6476
394,382
Dec 2, 2025
1.7600
1.7800
1.7600
1.7600
1.6570
82,392
Dec 1, 2025
1.7850
1.7850
1.7550
1.7700
1.6664
150,683
Nov 28, 2025
1.7650
1.7900
1.7550
1.7800
1.6758
156,750
Nov 27, 2025
1.7700
1.7700
1.7550
1.7600
1.6570
237,062
Nov 26, 2025
1.7750
1.7950
1.7700
1.7700
1.6664
350,539
Nov 25, 2025
1.7825
1.7825
1.7600
1.7600
1.6570
130,284
Nov 24, 2025
1.7600
1.7850
1.7600
1.7650
1.6617
109,184
Nov 21, 2025
1.8100
1.8100
1.7450
1.7450
1.6429
306,645
Nov 20, 2025
1.8000
1.8100
1.7900
1.8000
1.6947
152,429
Nov 19, 2025
1.7800
1.8100
1.7550
1.7800
1.6758
245,597
Nov 18, 2025
1.7800
1.7800
1.7400
1.7500
1.6476
395,380
Nov 17, 2025
1.7850
1.7975
1.7700
1.7900
1.6852
91,351
Nov 14, 2025
1.8000
1.8000
1.7500
1.7900
1.6852
138,757
Nov 13, 2025
1.8350
1.8500
1.7450
1.8000
1.6947
395,144
Nov 12, 2025
1.8050
1.8500
1.8050
1.8450
1.7370
84,986
Nov 11, 2025
1.8150
1.8425
1.8100
1.8100
1.7041
116,933
Nov 10, 2025
1.7800
1.8350
1.7750
1.8100
1.7041
206,730
Nov 7, 2025
1.7650
1.8000
1.7450
1.7450
1.6429
147,886
Nov 6, 2025
1.7750
1.8050
1.7550
1.7650
1.6617
97,223
Nov 5, 2025
1.8600
1.8600
1.7650
1.7700
1.6664
395,805
Nov 4, 2025
1.8600
1.8650
1.8350
1.8400
1.7323
112,148
Nov 3, 2025
1.9000
1.9050
1.8300
1.8500
1.7417
441,427
