Helloworld Travel Limited (HLO)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.985 | 2.15 | 1.935 | 338786 | 2.06652735 | DE |
| 4 | 0.005 | 0.252525252525 | 1.98 | 2.15 | 1.87 | 205723 | 1.99563194 | DE |
| 12 | 0.105 | 5.58510638298 | 1.88 | 2.15 | 1.735 | 231892 | 1.92285657 | DE |
| 26 | -0.345 | -14.8068669528 | 2.33 | 2.53 | 1.735 | 312751 | 2.01343522 | DE |
| 52 | -0.285 | -12.5550660793 | 2.27 | 3.05 | 1.735 | 341977 | 2.3027844 | DE |
| 156 | -0.395 | -16.5966386555 | 2.38 | 3.29 | 1.3 | 397857 | 2.35215506 | DE |
| 260 | -2.915 | -59.4897959184 | 4.9 | 5.03 | 0.67 | 447814 | 2.28506351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736399700 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.975 | 166129 |
| 1736313300 | 2.0099999 | -0.03 | -1.47 | 2.0299999 | 2.04 | 2 | 244076 |
| 1736226900 | 2.04 | -0.05 | -2.16 | 2.05 | 2.09 | 2.0299999 | 228900 |
| 1736140500 | 2.085 | -0.04 | -1.65 | 2.14 | 2.14 | 2.04 | 292165 |
| 1735881300 | 2.12 | 0.09 | 4.43 | 2.0299999 | 2.15 | 2.0099999 | 537758 |
| 1735794900 | 2.0299999 | 0.07 | 3.84 | 1.985 | 2.0299999 | 1.935 | 391031 |
| 1735617660 | 1.955 | -0.04 | -1.76 | 1.985 | 1.995 | 1.955 | 89997 |
| 1735535700 | 1.99 | 0.02 | 1.02 | 1.965 | 1.99 | 1.94 | 57111 |
| 1735276500 | 1.97 | 0.02 | 1.03 | 1.95 | 1.995 | 1.95 | 135503 |
| 1735014060 | 1.95 | 0.04 | 2.36 | 1.89 | 1.955 | 1.89 | 107284 |
| 1734930900 | 1.905 | 0.02 | 1.06 | 1.895 | 1.91 | 1.87 | 472923 |
| 1734671700 | 1.885 | -0.03 | -1.31 | 1.905 | 1.905 | 1.87 | 99450 |
| 1734585300 | 1.91 | -0.02 | -1.04 | 1.9 | 1.92 | 1.9 | 77771 |
| 1734498900 | 1.93 | 0.01 | 0.52 | 1.915 | 1.97 | 1.9 | 164243 |
| 1734412500 | 1.92 | -0.01 | -0.52 | 1.925 | 1.94 | 1.92 | 194353 |
| 1734326100 | 1.93 | -0.02 | -1.03 | 1.94 | 1.96 | 1.925 | 163688 |
| 1734066900 | 1.95 | 0 | 0.00 | 1.975 | 1.975 | 1.93 | 112957 |
| 1733980500 | 1.95 | -0.02 | -1.02 | 1.98 | 1.98 | 1.95 | 128073 |
| 1733894100 | 1.97 | -0.01 | -0.25 | 1.97 | 1.98 | 1.9575 | 139141 |
| 1733807700 | 1.975 | -0.01 | -0.50 | 1.995 | 1.995 | 1.965 | 62892 |
| 1733721300 | 1.985 | -0.05 | -2.22 | 2.0299999 | 2.04 | 1.975 | 150873 |
| 1733462100 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.055 | 1.99 | 223415 |
| 1733375700 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.04 | 2 | 124141 |
| 1733289300 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.04 | 2.0099999 | 63777 |
| 1733202900 | 2.04 | 0.02 | 0.99 | 2.0099999 | 2.04 | 2.0099999 | 51631 |
| 1733116500 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 2 | 128449 |
| 1732857300 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.05 | 1.995 | 169912 |
| 1732770900 | 2.0099999 | 0.01 | 0.75 | 2.0099999 | 2.0299999 | 2 | 93348 |
| 1732684500 | 1.995 | 0.01 | 0.50 | 1.99 | 2.02 | 1.98 | 169455 |
| 1732598100 | 1.985 | 0.01 | 0.51 | 1.985 | 2.0099999 | 1.975 | 113187 |
| 1732511700 | 1.975 | -0.01 | -0.25 | 2 | 2.0099999 | 1.96 | 268870 |
| 1732252500 | 1.98 | -0.01 | -0.50 | 2.0099999 | 2.04 | 1.965 | 81334 |
| 1732166100 | 1.99 | 0.05 | 2.58 | 1.925 | 2.0099999 | 1.925 | 216065 |
| 1732079700 | 1.94 | -0.11 | -5.37 | 2.05 | 2.05 | 1.925 | 537751 |
| 1731993300 | 2.05 | 0.04 | 1.99 | 2.02 | 2.05 | 2 | 268399 |
| 1731906900 | 2.0099999 | -0.04 | -1.95 | 2.04 | 2.06 | 2.0099999 | 248381 |
| 1731647700 | 2.05 | 0.07 | 3.40 | 1.97 | 2.06 | 1.97 | 440043 |
| 1731561300 | 1.9825 | 0.06 | 3.26 | 1.94 | 1.985 | 1.93 | 384528 |
| 1731474900 | 1.92 | 0.01 | 0.52 | 1.91 | 1.95 | 1.905 | 230988 |
| 1731388500 | 1.91 | 0.02 | 1.33 | 1.88 | 1.92 | 1.88 | 198505 |
| 1731302100 | 1.885 | 0.02 | 1.07 | 1.88 | 1.91 | 1.86 | 184500 |
| 1731042900 | 1.865 | 0.01 | 0.54 | 1.86 | 1.895 | 1.85 | 386465 |
| 1730956500 | 1.855 | 0.04 | 2.49 | 1.8 | 1.865 | 1.8 | 367767 |
| 1730870100 | 1.81 | 0.05 | 2.55 | 1.78 | 1.815 | 1.77 | 196060 |
| 1730783700 | 1.765 | -0.04 | -1.94 | 1.795 | 1.795 | 1.76 | 220113 |
| 1730697300 | 1.8 | 0 | 0.00 | 1.805 | 1.815 | 1.78 | 194943 |
| 1730438100 | 1.8 | -0.02 | -0.83 | 1.8 | 1.81 | 1.78 | 169193 |
| 1730351700 | 1.815 | 0.07 | 4.01 | 1.745 | 1.8225 | 1.74 | 249218 |
| 1730265300 | 1.745 | -0.03 | -1.69 | 1.775 | 1.79 | 1.735 | 450910 |
| 1730178900 | 1.775 | -0.02 | -1.11 | 1.8 | 1.805 | 1.765 | 289144 |
| 1730092500 | 1.795 | 0 | 0.00 | 1.79 | 1.8 | 1.76 | 293211 |
| 1729833300 | 1.795 | -0.03 | -1.37 | 1.82 | 1.84 | 1.77 | 737087 |
| 1729746900 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.81 | 263197 |
| 1729660500 | 1.85 | -0.01 | -0.54 | 1.86 | 1.87 | 1.845 | 473241 |
| 1729574100 | 1.86 | -0.01 | -0.27 | 1.865 | 1.87 | 1.855 | 154973 |
| 1729487700 | 1.865 | 0.01 | 0.81 | 1.87 | 1.875 | 1.845 | 118097 |
| 1729228500 | 1.85 | -0.03 | -1.33 | 1.875 | 1.875 | 1.845 | 479434 |
| 1729142100 | 1.875 | -0.01 | -0.53 | 1.88 | 1.895 | 1.865 | 127907 |
| 1729055700 | 1.885 | 0.02 | 0.96 | 1.855 | 1.9 | 1.84 | 347423 |
| 1728969300 | 1.867 | 0.01 | 0.65 | 1.865 | 1.885 | 1.855 | 237608 |
| 1728882900 | 1.855 | -0.06 | -3.13 | 1.9 | 1.9 | 1.83 | 486962 |
| 1728623700 | 1.915 | -0.01 | -0.26 | 1.91 | 1.93 | 1.895 | 181299 |
| 1728537300 | 1.92 | 0.02 | 1.05 | 1.91 | 1.95 | 1.91 | 204275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
