Helloworld Travel Ltd HLO
ASX · Australien · Verbraucherdienstleistungen
AUD 1,36-0,01 (-0,37 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,36 | -0,37 % | AUD 1,37 | AUD 1,37 | AUD 1,36 | 102,39K |
| 2026-09-30 | AUD 1,36 | +0,74 % | AUD 1,35 | AUD 1,38 | AUD 1,35 | 216,21K |
| 2026-09-29 | AUD 1,35 | -2,17 % | AUD 1,38 | AUD 1,38 | AUD 1,35 | 171,90K |
| 2026-09-28 | AUD 1,38 | +0,36 % | AUD 1,36 | AUD 1,39 | AUD 1,35 |
| 180,73K |
| 2026-09-25 | AUD 1,38 | 0,00 % | AUD 1,40 | AUD 1,40 | AUD 1,36 | 145,97K |
| 2026-09-24 | AUD 1,38 | -1,79 % | AUD 1,40 | AUD 1,40 | AUD 1,37 | 129,21K |
| 2026-09-23 | AUD 1,40 | +2,19 % | AUD 1,37 | AUD 1,40 | AUD 1,37 | 70,96K |
| 2026-09-22 | AUD 1,37 | -2,14 % | AUD 1,42 | AUD 1,42 | AUD 1,37 | 194,90K |
| 2026-09-21 | AUD 1,40 | -0,36 % | AUD 1,40 | AUD 1,42 | AUD 1,40 | 185,57K |
| 2026-09-18 | AUD 1,40 | 0,00 % | AUD 1,41 | AUD 1,42 | AUD 1,40 | 55,04K |
| 2026-09-17 | AUD 1,40 | -0,35 % | AUD 1,40 | AUD 1,41 | AUD 1,40 | 200,44K |
| 2026-09-16 | AUD 1,41 | -0,35 % | AUD 1,42 | AUD 1,42 | AUD 1,41 | 80,23K |
| 2026-09-15 | AUD 1,41 | 0,00 % | AUD 1,42 | AUD 1,48 | AUD 1,41 | 87,16K |
| 2026-09-14 | AUD 1,41 | -1,05 % | AUD 1,43 | AUD 1,45 | AUD 1,41 | 111,54K |
| 2026-09-11 | AUD 1,43 | -1,38 % | AUD 1,45 | AUD 1,49 | AUD 1,42 | 117,56K |
| 2026-09-10 | AUD 1,45 | -1,36 % | AUD 1,48 | AUD 1,48 | AUD 1,45 | 237,67K |
| 2026-09-09 | AUD 1,47 | -0,68 % | AUD 1,49 | AUD 1,51 | AUD 1,47 | 87,96K |
| 2026-09-08 | AUD 1,48 | -0,34 % | AUD 1,49 | AUD 1,50 | AUD 1,48 | 97,92K |
| 2026-09-07 | AUD 1,49 | -1,66 % | AUD 1,53 | AUD 1,54 | AUD 1,49 | 137,41K |
| 2026-09-04 | AUD 1,51 | -1,95 % | AUD 1,53 | AUD 1,55 | AUD 1,50 | 354,99K |
| 2026-09-03 | AUD 1,54 | +0,33 % | AUD 1,53 | AUD 1,55 | AUD 1,53 | 139,49K |
| 2026-09-02 | AUD 1,53 | 0,00 % | AUD 1,54 | AUD 1,55 | AUD 1,52 | 278,21K |
| 2026-09-01 | AUD 1,53 | -3,15 % | AUD 1,54 | AUD 1,55 | AUD 1,53 | 201,64K |
| 2026-08-31 | AUD 1,59 | -0,31 % | AUD 1,59 | AUD 1,61 | AUD 1,59 | 425,06K |
| 2026-08-28 | AUD 1,59 | +0,32 % | AUD 1,59 | AUD 1,59 | AUD 1,58 | 324,68K |
| 2026-08-27 | AUD 1,59 | +0,32 % | AUD 1,57 | AUD 1,60 | AUD 1,57 | 325,75K |
| 2026-08-26 | AUD 1,58 | +0,32 % | AUD 1,55 | AUD 1,61 | AUD 1,49 | 452,67K |
| 2026-08-25 | AUD 1,58 | +1,61 % | AUD 1,53 | AUD 1,58 | AUD 1,53 | 108,26K |
| 2026-08-24 | AUD 1,55 | +1,97 % | AUD 1,52 | AUD 1,55 | AUD 1,51 | 171,82K |
| 2026-08-21 | AUD 1,52 | -3,49 % | AUD 1,55 | AUD 1,60 | AUD 1,52 | 292,77K |
| 2026-08-20 | AUD 1,58 | +2,94 % | AUD 1,54 | AUD 1,58 | AUD 1,53 | 58,01K |
| 2026-08-19 | AUD 1,53 | 0,00 % | AUD 1,53 | AUD 1,55 | AUD 1,52 | 90,27K |
| 2026-08-18 | AUD 1,53 | -1,29 % | AUD 1,54 | AUD 1,55 | AUD 1,52 | 127,52K |
| 2026-08-17 | AUD 1,55 | -1,27 % | AUD 1,54 | AUD 1,55 | AUD 1,50 | 181,50K |
| 2026-08-14 | AUD 1,57 | +3,97 % | AUD 1,52 | AUD 1,57 | AUD 1,52 | 12,26K |
| 2026-08-13 | AUD 1,51 | -1,31 % | AUD 1,51 | AUD 1,53 | AUD 1,51 | 47,42K |
| 2026-08-12 | AUD 1,53 | -1,29 % | AUD 1,55 | AUD 1,58 | AUD 1,52 | 111,08K |
| 2026-08-11 | AUD 1,55 | +1,31 % | AUD 1,55 | AUD 1,55 | AUD 1,53 | 75,22K |
| 2026-08-10 | AUD 1,53 | -1,92 % | AUD 1,56 | AUD 1,58 | AUD 1,53 | 94,96K |
| 2026-08-07 | AUD 1,56 | +0,65 % | AUD 1,56 | AUD 1,56 | AUD 1,53 | 66,98K |
| 2026-08-06 | AUD 1,55 | 0,00 % | AUD 1,57 | AUD 1,58 | AUD 1,55 | 81,51K |
| 2026-08-05 | AUD 1,55 | -1,90 % | AUD 1,55 | AUD 1,59 | AUD 1,55 | 151,90K |
| 2026-08-04 | AUD 1,58 | +0,64 % | AUD 1,55 | AUD 1,58 | AUD 1,55 | 114,03K |
| 2026-08-03 | AUD 1,57 | +0,64 % | AUD 1,58 | AUD 1,58 | AUD 1,54 | 130,02K |
| 2026-07-31 | AUD 1,56 | +1,96 % | AUD 1,55 | AUD 1,57 | AUD 1,54 | 123,66K |
| 2026-07-30 | AUD 1,53 | -0,65 % | AUD 1,56 | AUD 1,56 | AUD 1,51 | 75,60K |
| 2026-07-29 | AUD 1,54 | +0,65 % | AUD 1,53 | AUD 1,57 | AUD 1,53 | 270,83K |
| 2026-07-28 | AUD 1,53 | +1,66 % | AUD 1,51 | AUD 1,54 | AUD 1,50 | 296,94K |
| 2026-07-27 | AUD 1,50 | +3,08 % | AUD 1,48 | AUD 1,52 | AUD 1,48 | 199,18K |
| 2026-07-24 | AUD 1,46 | -1,35 % | AUD 1,47 | AUD 1,47 | AUD 1,46 | 63,55K |
| 2026-07-23 | AUD 1,48 | -0,34 % | AUD 1,50 | AUD 1,51 | AUD 1,47 | 100,45K |
| 2026-07-22 | AUD 1,49 | +0,34 % | AUD 1,48 | AUD 1,50 | AUD 1,47 | 105,21K |
| 2026-07-21 | AUD 1,48 | +1,37 % | AUD 1,46 | AUD 1,50 | AUD 1,46 | 48,34K |
| 2026-07-20 | AUD 1,46 | 0,00 % | AUD 1,47 | AUD 1,50 | AUD 1,46 | 242,72K |
| 2026-07-17 | AUD 1,46 | -2,99 % | AUD 1,50 | AUD 1,52 | AUD 1,44 | 452,06K |
| 2026-07-16 | AUD 1,50 | +2,38 % | AUD 1,47 | AUD 1,52 | AUD 1,47 | 197,40K |
| 2026-07-15 | AUD 1,47 | +0,34 % | AUD 1,48 | AUD 1,49 | AUD 1,46 | 95,68K |
| 2026-07-14 | AUD 1,47 | -1,35 % | AUD 1,49 | AUD 1,49 | AUD 1,46 | 260,53K |
| 2026-07-13 | AUD 1,49 | -1,98 % | AUD 1,52 | AUD 1,52 | AUD 1,48 | 117,23K |
| 2026-07-10 | AUD 1,51 | +0,33 % | AUD 1,52 | AUD 1,52 | AUD 1,50 | 33,43K |
| 2026-07-09 | AUD 1,51 | 0,00 % | AUD 1,52 | AUD 1,54 | AUD 1,49 | 77,99K |
| 2026-07-08 | AUD 1,51 | -1,63 % | AUD 1,53 | AUD 1,53 | AUD 1,50 | 87,96K |
| 2026-07-07 | AUD 1,53 | +0,66 % | AUD 1,54 | AUD 1,55 | AUD 1,53 | 100,95K |
| 2026-07-06 | AUD 1,52 | +0,99 % | AUD 1,51 | AUD 1,53 | AUD 1,51 | 80,94K |
| 2026-07-03 | AUD 1,51 | +0,67 % | AUD 1,51 | AUD 1,51 | AUD 1,50 | 44,13K |
| 2026-07-02 | AUD 1,50 | +1,01 % | AUD 1,49 | AUD 1,52 | AUD 1,48 | 149,26K |
| 2026-07-01 | AUD 1,49 | +4,95 % | AUD 1,43 | AUD 1,49 | AUD 1,43 | 112,84K |
| 2026-06-30 | AUD 1,41 | -1,39 % | AUD 1,45 | AUD 1,45 | AUD 1,41 | 114,46K |
| 2026-06-29 | AUD 1,43 | -0,35 % | AUD 1,43 | AUD 1,45 | AUD 1,43 | 144,00K |
| 2026-06-26 | AUD 1,44 | -0,35 % | AUD 1,45 | AUD 1,46 | AUD 1,44 | 252,97K |
| 2026-06-25 | AUD 1,45 | -1,37 % | AUD 1,48 | AUD 1,49 | AUD 1,44 | 223,64K |
| 2026-06-24 | AUD 1,47 | -1,01 % | AUD 1,50 | AUD 1,50 | AUD 1,47 | 128,62K |
| 2026-06-23 | AUD 1,48 | -1,33 % | AUD 1,50 | AUD 1,54 | AUD 1,48 | 192,97K |
| 2026-06-22 | AUD 1,50 | -0,33 % | AUD 1,51 | AUD 1,53 | AUD 1,50 | 194,14K |
| 2026-06-19 | AUD 1,50 | +0,33 % | AUD 1,50 | AUD 1,52 | AUD 1,50 | 61,53K |
| 2026-06-18 | AUD 1,50 | +0,33 % | AUD 1,50 | AUD 1,55 | AUD 1,50 | 196,38K |
| 2026-06-17 | AUD 1,50 | -0,66 % | AUD 1,50 | AUD 1,53 | AUD 1,46 | 317,28K |
| 2026-06-16 | AUD 1,50 | -2,27 % | AUD 1,53 | AUD 1,53 | AUD 1,50 | 110,90K |
| 2026-06-15 | AUD 1,54 | +7,32 % | AUD 1,47 | AUD 1,55 | AUD 1,47 | 445,48K |
| 2026-06-12 | AUD 1,43 | +3,24 % | AUD 1,40 | AUD 1,47 | AUD 1,40 | 240,48K |
| 2026-06-11 | AUD 1,39 | 0,00 % | AUD 1,39 | AUD 1,42 | AUD 1,38 | 257,23K |
| 2026-06-10 | AUD 1,39 | +2,58 % | AUD 1,36 | AUD 1,40 | AUD 1,35 | 121,81K |
| 2026-06-09 | AUD 1,36 | -1,81 % | AUD 1,39 | AUD 1,39 | AUD 1,34 | 392,46K |
| 2026-06-05 | AUD 1,38 | -1,43 % | AUD 1,40 | AUD 1,40 | AUD 1,37 | 177,08K |
| 2026-06-04 | AUD 1,40 | +1,08 % | AUD 1,39 | AUD 1,40 | AUD 1,37 | 107,66K |
| 2026-06-03 | AUD 1,38 | -2,12 % | AUD 1,40 | AUD 1,42 | AUD 1,38 | 279,74K |
| 2026-06-02 | AUD 1,41 | +0,71 % | AUD 1,40 | AUD 1,41 | AUD 1,39 | 138,07K |
| 2026-06-01 | AUD 1,40 | -1,06 % | AUD 1,42 | AUD 1,42 | AUD 1,40 | 42,51K |
| 2026-05-29 | AUD 1,42 | 0,00 % | AUD 1,42 | AUD 1,45 | AUD 1,42 | 48,81K |
| 2026-05-28 | AUD 1,42 | -0,35 % | AUD 1,42 | AUD 1,43 | AUD 1,40 | 123,77K |