Helloworld Travel Limited Historical Data - HLO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Helloworld Travel Limited (HLO)
Helloworld Travel Limited (HLO) Historical

Helloworld Travel Limited (HLO)

2.26

0.00

(0.00%)

Closed 27 July 4:00PM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-8.5020242915	2.47	2.53	2.26	312541	2.4166396	DE
4	0.01	0.444444444444	2.25	2.53	2.195	242278	2.36863662	DE
12	-0.43	-15.9851301115	2.69	2.69	2.06	375262	2.32509515	DE
26	-0.19	-7.75510204082	2.45	3.05	2.06	369031	2.55930243	DE
52	-0.74	-24.6666666667	3	3.29	2.06	413521	2.62229542	DE
156	0.64	39.5061728395	1.62	3.29	1.3	475973	2.39535329	DE
260	-2.73	-54.7094188377	4.99	5.03	0.67	425887	2.3442178	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721888100	2.2599999	-0.07	-3.00	2.31	2.31	2.24	478335
1721801700	2.33	-0.08	-3.12	2.37	2.4	2.32	400431
1721715300	2.4049999	0.01	0.63	2.4	2.44	2.39	158681
1721628900	2.39	-0.02	-0.83	2.4	2.42	2.39	191499
1721369700	2.41	-0.11	-4.17	2.5	2.5	2.4	364154
1721283300	2.515	0.06	2.24	2.47	2.5299999	2.45	447939
1721196900	2.46	0.01	0.41	2.46	2.48	2.45	193278
1721110500	2.45	0.02	0.82	2.43	2.48	2.425	466324
1721024100	2.43	0.03	1.25	2.43	2.445	2.41	219101
1720764900	2.4	0.02	0.84	2.39	2.45	2.37	364517
1720678500	2.38	0.02	0.85	2.35	2.39	2.35	236645
1720592100	2.36	0.03	1.29	2.34	2.37	2.315	215190
1720505700	2.33	0.01	0.43	2.33	2.35	2.32	208012
1720419300	2.32	0.02	0.87	2.32	2.34	2.3	180725
1720160100	2.3	0.01	0.44	2.3	2.315	2.29	88219
1720073700	2.29	0.01	0.44	2.2799999	2.315	2.2799999	178779
1719987300	2.2799999	0.02	0.88	2.27	2.295	2.2599999	195785
1719900900	2.2599999	0.05	2.26	2.23	2.27	2.22	243983
1719814500	2.21	0.01	0.45	2.21	2.22	2.195	114266
1719555300	2.2	-0.04	-1.79	2.24	2.25	2.2	219218
1719468900	2.24	0	0.00	2.25	2.25	2.2	158804
1719382500	2.24	0.02	0.90	2.2	2.24	2.19	224588
1719296100	2.22	0.02	0.91	2.2	2.2599999	2.2	258391
1719209700	2.2	-0.09	-3.93	2.29	2.3	2.2	522382
1718950500	2.29	-0.01	-0.43	2.31	2.32	2.29	282236
1718864100	2.3	0.06	2.68	2.24	2.3	2.24	323467
1718777700	2.24	0.03	1.13	2.2	2.25	2.2	214493
1718691300	2.215	0.05	2.55	2.19	2.22	2.165	224848
1718604900	2.16	-0.04	-1.82	2.2	2.21	2.145	215044
1718345700	2.2	0.06	2.56	2.16	2.22	2.14	422525
1718259300	2.145	0.04	2.14	2.08	2.15	2.06	402474
1718172900	2.1	-0.04	-1.87	2.13	2.14	2.07	372550
1718086500	2.14	0	0.00	2.19	2.19	2.13	285618
1717740900	2.14	-0.01	-0.47	2.15	2.18	2.13	393097
1717654500	2.15	0	0.00	2.17	2.19	2.13	279722
1717568100	2.15	-0.02	-0.92	2.17	2.18	2.14	325127
1717481700	2.17	0	0.00	2.17	2.195	2.14	363611
1717395300	2.17	-0.01	-0.46	2.19	2.22	2.16	402337
1717136100	2.18	-0.01	-0.46	2.2	2.2	2.17	407472
1717049700	2.19	-0.02	-0.90	2.21	2.21	2.18	292077
1716963300	2.21	-0.06	-2.64	2.27	2.27	2.2	490492
1716876900	2.27	-0.06	-2.58	2.34	2.34	2.2599999	520545
1716790500	2.33	0.01	0.43	2.33	2.36	2.315	597958
1716531300	2.32	0.01	0.43	2.32	2.33	2.29	301490
1716444900	2.31	0	0.00	2.3	2.32	2.285	408454
1716358500	2.31	0	0.00	2.32	2.33	2.2599999	940610
1716272100	2.31	-0.02	-0.86	2.34	2.34	2.31	378462
1716185700	2.33	-0.02	-0.85	2.35	2.36	2.31	123587
1715926500	2.35	-0.03	-1.26	2.38	2.39	2.32	366413
1715840100	2.38	-0.05	-2.06	2.45	2.45	2.37	1122889
1715753700	2.43	0.01	0.41	2.44	2.44	2.42	273957
1715667300	2.42	0	0.00	2.44	2.47	2.42	282048
1715580900	2.42	-0.01	-0.41	2.45	2.45	2.42	260762
1715321700	2.43	-0.06	-2.41	2.47	2.49	2.42	590420
1715235300	2.49	0.04	1.63	2.49	2.5	2.46	444160
1715148900	2.45	0.02	0.82	2.43	2.49	2.43	312369
1715062500	2.43	0.02	0.83	2.42	2.44	2.39	441777
1714976100	2.41	-0.07	-2.82	2.49	2.49	2.41	350757
1714716900	2.48	0.04	1.64	2.48	2.5299999	2.47	817184
1714630500	2.44	-0.28	-10.29	2.69	2.69	2.37	2058540
1714544100	2.72	0.01	0.37	2.69	2.73	2.69	207356
1714457700	2.71	0.02	0.74	2.71	2.73	2.68	139998
1714371300	2.69	0.02	0.75	2.7	2.73	2.69	75252

Helloworld Travel

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions