WebBeds Group Limited WEB

ASX · Australia · Consumer Services

AUD 3.38+0.02 (+0.75%)

Market open· Oct 2, 2026, 5:48 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.37	+0.60%	AUD 3.37	AUD 3.39	AUD 3.35	334.72K
2026-10-01	AUD 3.35	-2.05%	AUD 3.42	AUD 3.43	AUD 3.35	624.23K
2026-09-30	AUD 3.42	0.00%	AUD 3.41	AUD 3.46	AUD 3.40	2.26M
2026-09-29	AUD 3.42	+0.29%	AUD 3.40	AUD 3.42	AUD 3.38	581.03K
2026-09-28	AUD 3.41	+1.19%	AUD 3.38	AUD 3.42	AUD 3.36	1.28M
2026-09-25	AUD 3.37	-2.32%	AUD 3.42	AUD 3.43	AUD 3.33	2.37M
2026-09-24	AUD 3.45	-2.27%	AUD 3.46	AUD 3.46	AUD 3.41	1.43M
2026-09-23	AUD 3.53	+0.57%	AUD 3.60	AUD 3.60	AUD 3.48	1.24M
2026-09-22	AUD 3.51	+0.86%	AUD 3.52	AUD 3.60	AUD 3.49	1.49M
2026-09-21	AUD 3.48	+0.29%	AUD 3.44	AUD 3.50	AUD 3.40	947.99K
2026-09-18	AUD 3.47	-1.70%	AUD 3.54	AUD 3.57	AUD 3.47	3.82M
2026-09-17	AUD 3.53	+1.44%	AUD 3.46	AUD 3.58	AUD 3.46	1.60M
2026-09-16	AUD 3.48	+0.29%	AUD 3.47	AUD 3.52	AUD 3.43	1.73M
2026-09-15	AUD 3.47	-0.29%	AUD 3.45	AUD 3.55	AUD 3.45	1.29M
2026-09-14	AUD 3.48	-0.85%	AUD 3.47	AUD 3.56	AUD 3.46	867.55K
2026-09-11	AUD 3.51	-0.28%	AUD 3.50	AUD 3.54	AUD 3.47	1.43M
2026-09-10	AUD 3.52	-1.40%	AUD 3.51	AUD 3.57	AUD 3.47	1.89M
2026-09-09	AUD 3.57	-3.25%	AUD 3.61	AUD 3.69	AUD 3.55	859.56K
2026-09-08	AUD 3.69	-0.27%	AUD 3.65	AUD 3.76	AUD 3.65	1.15M
2026-09-07	AUD 3.70	0.00%	AUD 3.65	AUD 3.75	AUD 3.65	782.22K
2026-09-04	AUD 3.70	+1.37%	AUD 3.75	AUD 3.75	AUD 3.58	2.38M
2026-09-03	AUD 3.65	-1.62%	AUD 3.72	AUD 3.78	AUD 3.64	1.59M
2026-09-02	AUD 3.71	-4.38%	AUD 3.83	AUD 3.89	AUD 3.69	1.44M
2026-09-01	AUD 3.88	+2.11%	AUD 3.74	AUD 3.92	AUD 3.69	1.94M
2026-08-31	AUD 3.80	-0.26%	AUD 3.82	AUD 3.89	AUD 3.76	3.24M
2026-08-28	AUD 3.81	-0.78%	AUD 3.76	AUD 3.88	AUD 3.76	1.75M
2026-08-27	AUD 3.84	+4.35%	AUD 3.73	AUD 3.91	AUD 3.65	3.24M
2026-08-26	AUD 3.68	-1.08%	AUD 3.73	AUD 3.76	AUD 3.63	2.07M
2026-08-25	AUD 3.72	+3.33%	AUD 3.56	AUD 3.74	AUD 3.56	1.63M
2026-08-24	AUD 3.60	+2.27%	AUD 3.53	AUD 3.61	AUD 3.49	1.87M
2026-08-21	AUD 3.52	-1.12%	AUD 3.51	AUD 3.62	AUD 3.48	880.80K
2026-08-20	AUD 3.56	+1.42%	AUD 3.51	AUD 3.59	AUD 3.49	1.82M
2026-08-19	AUD 3.51	-0.85%	AUD 3.56	AUD 3.56	AUD 3.47	1.19M
2026-08-18	AUD 3.54	+1.72%	AUD 3.44	AUD 3.57	AUD 3.42	1.77M
2026-08-17	AUD 3.48	-0.85%	AUD 3.51	AUD 3.51	AUD 3.43	922.58K
2026-08-14	AUD 3.51	+1.45%	AUD 3.49	AUD 3.53	AUD 3.46	1.04M
2026-08-13	AUD 3.46	-1.14%	AUD 3.48	AUD 3.51	AUD 3.42	964.43K
2026-08-12	AUD 3.50	-1.69%	AUD 3.57	AUD 3.58	AUD 3.45	1.04M
2026-08-11	AUD 3.56	0.00%	AUD 3.54	AUD 3.58	AUD 3.49	759.92K
2026-08-10	AUD 3.56	+3.79%	AUD 3.46	AUD 3.56	AUD 3.46	1.46M
2026-08-07	AUD 3.43	-1.44%	AUD 3.44	AUD 3.46	AUD 3.37	1.92M
2026-08-06	AUD 3.48	+0.58%	AUD 3.43	AUD 3.48	AUD 3.41	1.27M
2026-08-05	AUD 3.46	+2.37%	AUD 3.40	AUD 3.52	AUD 3.40	2.12M
2026-08-04	AUD 3.38	-3.70%	AUD 3.52	AUD 3.52	AUD 3.32	5.72M
2026-08-03	AUD 3.51	+2.63%	AUD 3.38	AUD 3.52	AUD 3.36	1.68M
2026-07-31	AUD 3.42	+3.32%	AUD 3.36	AUD 3.45	AUD 3.33	3.92M
2026-07-30	AUD 3.31	0.00%	AUD 3.30	AUD 3.39	AUD 3.22	2.87M
2026-07-29	AUD 3.31	+0.61%	AUD 3.23	AUD 3.41	AUD 3.23	4.10M
2026-07-28	AUD 3.29	+17.08%	AUD 3.07	AUD 3.29	AUD 3.02	7.95M
2026-07-27	AUD 2.81	+9.34%	AUD 2.64	AUD 2.81	AUD 2.64	2.77M
2026-07-24	AUD 2.57	+1.18%	AUD 2.50	AUD 2.67	AUD 2.50	3.70M
2026-07-23	AUD 2.54	+4.53%	AUD 2.43	AUD 2.56	AUD 2.43	2.25M
2026-07-22	AUD 2.43	+2.97%	AUD 2.36	AUD 2.45	AUD 2.35	2.27M
2026-07-21	AUD 2.36	+0.43%	AUD 2.32	AUD 2.38	AUD 2.28	1.43M
2026-07-20	AUD 2.35	-3.69%	AUD 2.42	AUD 2.42	AUD 2.34	1.57M
2026-07-17	AUD 2.44	-1.61%	AUD 2.48	AUD 2.49	AUD 2.44	1.35M
2026-07-16	AUD 2.48	-1.59%	AUD 2.54	AUD 2.58	AUD 2.46	2.51M
2026-07-15	AUD 2.52	-1.18%	AUD 2.57	AUD 2.57	AUD 2.50	930.11K
2026-07-14	AUD 2.55	-0.39%	AUD 2.56	AUD 2.59	AUD 2.52	1.21M
2026-07-13	AUD 2.56	-2.66%	AUD 2.63	AUD 2.63	AUD 2.52	2.00M
2026-07-10	AUD 2.63	-2.23%	AUD 2.70	AUD 2.77	AUD 2.63	1.38M
2026-07-09	AUD 2.69	-1.82%	AUD 2.68	AUD 2.71	AUD 2.65	1.67M
2026-07-08	AUD 2.74	-3.52%	AUD 2.82	AUD 2.82	AUD 2.72	1.40M
2026-07-07	AUD 2.84	0.00%	AUD 2.83	AUD 2.88	AUD 2.81	1.64M
2026-07-06	AUD 2.84	0.00%	AUD 2.82	AUD 2.89	AUD 2.80	1.37M
2026-07-03	AUD 2.84	-0.70%	AUD 2.90	AUD 2.93	AUD 2.83	982.89K
2026-07-02	AUD 2.86	-0.69%	AUD 2.90	AUD 2.95	AUD 2.85	1.56M
2026-07-01	AUD 2.88	-2.70%	AUD 2.99	AUD 3.00	AUD 2.87	2.77M
2026-06-30	AUD 2.96	-1.33%	AUD 3.00	AUD 3.06	AUD 2.95	2.34M
2026-06-29	AUD 3.00	+0.67%	AUD 3.05	AUD 3.09	AUD 3.00	2.72M
2026-06-26	AUD 2.98	+1.71%	AUD 2.93	AUD 2.98	AUD 2.90	2.74M
2026-06-25	AUD 2.93	+2.81%	AUD 2.94	AUD 3.00	AUD 2.92	2.90M
2026-06-24	AUD 2.85	-2.06%	AUD 2.88	AUD 2.94	AUD 2.83	3.07M
2026-06-23	AUD 2.91	-1.02%	AUD 2.93	AUD 2.96	AUD 2.91	3.28M
2026-06-22	AUD 2.94	-2.33%	AUD 2.93	AUD 2.99	AUD 2.92	3.32M
2026-06-19	AUD 3.01	+0.33%	AUD 3.01	AUD 3.07	AUD 2.93	17.61M
2026-06-18	AUD 3.00	-0.33%	AUD 2.98	AUD 3.11	AUD 2.97	7.34M
2026-06-17	AUD 3.01	+11.07%	AUD 2.67	AUD 3.02	AUD 2.67	8.75M
2026-06-16	AUD 2.71	+1.50%	AUD 2.63	AUD 2.72	AUD 2.61	2.97M
2026-06-15	AUD 2.67	+8.98%	AUD 2.59	AUD 2.74	AUD 2.59	5.09M
2026-06-12	AUD 2.45	+3.81%	AUD 2.50	AUD 2.54	AUD 2.45	3.23M
2026-06-11	AUD 2.36	-2.07%	AUD 2.35	AUD 2.40	AUD 2.32	2.17M
2026-06-10	AUD 2.41	-0.41%	AUD 2.40	AUD 2.43	AUD 2.39	1.59M
2026-06-09	AUD 2.42	+1.68%	AUD 2.34	AUD 2.43	AUD 2.33	3.12M
2026-06-05	AUD 2.38	-1.24%	AUD 2.37	AUD 2.43	AUD 2.34	2.60M
2026-06-04	AUD 2.41	-1.23%	AUD 2.38	AUD 2.45	AUD 2.35	3.83M
2026-06-03	AUD 2.44	-3.56%	AUD 2.49	AUD 2.54	AUD 2.43	4.16M
2026-06-02	AUD 2.53	-0.39%	AUD 2.50	AUD 2.56	AUD 2.42	5.47M
2026-06-01	AUD 2.54	-2.68%	AUD 2.55	AUD 2.58	AUD 2.45	5.69M
2026-05-29	AUD 2.61	+2.76%	AUD 2.56	AUD 2.72	AUD 2.56	7.51M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.37	+0.60%	AUD 3.37	AUD 3.39	AUD 3.35	334.72K
2026-10-01	AUD 3.35	-2.05%	AUD 3.42	AUD 3.43	AUD 3.35	624.23K
2026-09-30	AUD 3.42	0.00%	AUD 3.41	AUD 3.46	AUD 3.40	2.26M
2026-09-29	AUD 3.42	+0.29%	AUD 3.40	AUD 3.42	AUD 3.38	581.03K
2026-09-28	AUD 3.41	+1.19%	AUD 3.38	AUD 3.42	AUD 3.36	1.28M
2026-09-25	AUD 3.37	-2.32%	AUD 3.42	AUD 3.43	AUD 3.33	2.37M
2026-09-24	AUD 3.45	-2.27%	AUD 3.46	AUD 3.46	AUD 3.41	1.43M
2026-09-23	AUD 3.53	+0.57%	AUD 3.60	AUD 3.60	AUD 3.48	1.24M
2026-09-22	AUD 3.51	+0.86%	AUD 3.52	AUD 3.60	AUD 3.49	1.49M
2026-09-21	AUD 3.48	+0.29%	AUD 3.44	AUD 3.50	AUD 3.40	947.99K
2026-09-18	AUD 3.47	-1.70%	AUD 3.54	AUD 3.57	AUD 3.47	3.82M
2026-09-17	AUD 3.53	+1.44%	AUD 3.46	AUD 3.58	AUD 3.46	1.60M
2026-09-16	AUD 3.48	+0.29%	AUD 3.47	AUD 3.52	AUD 3.43	1.73M
2026-09-15	AUD 3.47	-0.29%	AUD 3.45	AUD 3.55	AUD 3.45	1.29M
2026-09-14	AUD 3.48	-0.85%	AUD 3.47	AUD 3.56	AUD 3.46	867.55K
2026-09-11	AUD 3.51	-0.28%	AUD 3.50	AUD 3.54	AUD 3.47	1.43M
2026-09-10	AUD 3.52	-1.40%	AUD 3.51	AUD 3.57	AUD 3.47	1.89M
2026-09-09	AUD 3.57	-3.25%	AUD 3.61	AUD 3.69	AUD 3.55	859.56K
2026-09-08	AUD 3.69	-0.27%	AUD 3.65	AUD 3.76	AUD 3.65	1.15M
2026-09-07	AUD 3.70	0.00%	AUD 3.65	AUD 3.75	AUD 3.65	782.22K
2026-09-04	AUD 3.70	+1.37%	AUD 3.75	AUD 3.75	AUD 3.58	2.38M
2026-09-03	AUD 3.65	-1.62%	AUD 3.72	AUD 3.78	AUD 3.64	1.59M
2026-09-02	AUD 3.71	-4.38%	AUD 3.83	AUD 3.89	AUD 3.69	1.44M
2026-09-01	AUD 3.88	+2.11%	AUD 3.74	AUD 3.92	AUD 3.69	1.94M
2026-08-31	AUD 3.80	-0.26%	AUD 3.82	AUD 3.89	AUD 3.76	3.24M
2026-08-28	AUD 3.81	-0.78%	AUD 3.76	AUD 3.88	AUD 3.76	1.75M
2026-08-27	AUD 3.84	+4.35%	AUD 3.73	AUD 3.91	AUD 3.65	3.24M
2026-08-26	AUD 3.68	-1.08%	AUD 3.73	AUD 3.76	AUD 3.63	2.07M
2026-08-25	AUD 3.72	+3.33%	AUD 3.56	AUD 3.74	AUD 3.56	1.63M
2026-08-24	AUD 3.60	+2.27%	AUD 3.53	AUD 3.61	AUD 3.49	1.87M
2026-08-21	AUD 3.52	-1.12%	AUD 3.51	AUD 3.62	AUD 3.48	880.80K
2026-08-20	AUD 3.56	+1.42%	AUD 3.51	AUD 3.59	AUD 3.49	1.82M
2026-08-19	AUD 3.51	-0.85%	AUD 3.56	AUD 3.56	AUD 3.47	1.19M
2026-08-18	AUD 3.54	+1.72%	AUD 3.44	AUD 3.57	AUD 3.42	1.77M
2026-08-17	AUD 3.48	-0.85%	AUD 3.51	AUD 3.51	AUD 3.43	922.58K
2026-08-14	AUD 3.51	+1.45%	AUD 3.49	AUD 3.53	AUD 3.46	1.04M
2026-08-13	AUD 3.46	-1.14%	AUD 3.48	AUD 3.51	AUD 3.42	964.43K
2026-08-12	AUD 3.50	-1.69%	AUD 3.57	AUD 3.58	AUD 3.45	1.04M
2026-08-11	AUD 3.56	0.00%	AUD 3.54	AUD 3.58	AUD 3.49	759.92K
2026-08-10	AUD 3.56	+3.79%	AUD 3.46	AUD 3.56	AUD 3.46	1.46M
2026-08-07	AUD 3.43	-1.44%	AUD 3.44	AUD 3.46	AUD 3.37	1.92M
2026-08-06	AUD 3.48	+0.58%	AUD 3.43	AUD 3.48	AUD 3.41	1.27M
2026-08-05	AUD 3.46	+2.37%	AUD 3.40	AUD 3.52	AUD 3.40	2.12M
2026-08-04	AUD 3.38	-3.70%	AUD 3.52	AUD 3.52	AUD 3.32	5.72M
2026-08-03	AUD 3.51	+2.63%	AUD 3.38	AUD 3.52	AUD 3.36	1.68M
2026-07-31	AUD 3.42	+3.32%	AUD 3.36	AUD 3.45	AUD 3.33	3.92M
2026-07-30	AUD 3.31	0.00%	AUD 3.30	AUD 3.39	AUD 3.22	2.87M
2026-07-29	AUD 3.31	+0.61%	AUD 3.23	AUD 3.41	AUD 3.23	4.10M
2026-07-28	AUD 3.29	+17.08%	AUD 3.07	AUD 3.29	AUD 3.02	7.95M
2026-07-27	AUD 2.81	+9.34%	AUD 2.64	AUD 2.81	AUD 2.64	2.77M
2026-07-24	AUD 2.57	+1.18%	AUD 2.50	AUD 2.67	AUD 2.50	3.70M
2026-07-23	AUD 2.54	+4.53%	AUD 2.43	AUD 2.56	AUD 2.43	2.25M
2026-07-22	AUD 2.43	+2.97%	AUD 2.36	AUD 2.45	AUD 2.35	2.27M
2026-07-21	AUD 2.36	+0.43%	AUD 2.32	AUD 2.38	AUD 2.28	1.43M
2026-07-20	AUD 2.35	-3.69%	AUD 2.42	AUD 2.42	AUD 2.34	1.57M
2026-07-17	AUD 2.44	-1.61%	AUD 2.48	AUD 2.49	AUD 2.44	1.35M
2026-07-16	AUD 2.48	-1.59%	AUD 2.54	AUD 2.58	AUD 2.46	2.51M
2026-07-15	AUD 2.52	-1.18%	AUD 2.57	AUD 2.57	AUD 2.50	930.11K
2026-07-14	AUD 2.55	-0.39%	AUD 2.56	AUD 2.59	AUD 2.52	1.21M
2026-07-13	AUD 2.56	-2.66%	AUD 2.63	AUD 2.63	AUD 2.52	2.00M
2026-07-10	AUD 2.63	-2.23%	AUD 2.70	AUD 2.77	AUD 2.63	1.38M
2026-07-09	AUD 2.69	-1.82%	AUD 2.68	AUD 2.71	AUD 2.65	1.67M
2026-07-08	AUD 2.74	-3.52%	AUD 2.82	AUD 2.82	AUD 2.72	1.40M
2026-07-07	AUD 2.84	0.00%	AUD 2.83	AUD 2.88	AUD 2.81	1.64M
2026-07-06	AUD 2.84	0.00%	AUD 2.82	AUD 2.89	AUD 2.80	1.37M
2026-07-03	AUD 2.84	-0.70%	AUD 2.90	AUD 2.93	AUD 2.83	982.89K
2026-07-02	AUD 2.86	-0.69%	AUD 2.90	AUD 2.95	AUD 2.85	1.56M
2026-07-01	AUD 2.88	-2.70%	AUD 2.99	AUD 3.00	AUD 2.87	2.77M
2026-06-30	AUD 2.96	-1.33%	AUD 3.00	AUD 3.06	AUD 2.95	2.34M
2026-06-29	AUD 3.00	+0.67%	AUD 3.05	AUD 3.09	AUD 3.00	2.72M
2026-06-26	AUD 2.98	+1.71%	AUD 2.93	AUD 2.98	AUD 2.90	2.74M
2026-06-25	AUD 2.93	+2.81%	AUD 2.94	AUD 3.00	AUD 2.92	2.90M
2026-06-24	AUD 2.85	-2.06%	AUD 2.88	AUD 2.94	AUD 2.83	3.07M
2026-06-23	AUD 2.91	-1.02%	AUD 2.93	AUD 2.96	AUD 2.91	3.28M
2026-06-22	AUD 2.94	-2.33%	AUD 2.93	AUD 2.99	AUD 2.92	3.32M
2026-06-19	AUD 3.01	+0.33%	AUD 3.01	AUD 3.07	AUD 2.93	17.61M
2026-06-18	AUD 3.00	-0.33%	AUD 2.98	AUD 3.11	AUD 2.97	7.34M
2026-06-17	AUD 3.01	+11.07%	AUD 2.67	AUD 3.02	AUD 2.67	8.75M
2026-06-16	AUD 2.71	+1.50%	AUD 2.63	AUD 2.72	AUD 2.61	2.97M
2026-06-15	AUD 2.67	+8.98%	AUD 2.59	AUD 2.74	AUD 2.59	5.09M
2026-06-12	AUD 2.45	+3.81%	AUD 2.50	AUD 2.54	AUD 2.45	3.23M
2026-06-11	AUD 2.36	-2.07%	AUD 2.35	AUD 2.40	AUD 2.32	2.17M
2026-06-10	AUD 2.41	-0.41%	AUD 2.40	AUD 2.43	AUD 2.39	1.59M
2026-06-09	AUD 2.42	+1.68%	AUD 2.34	AUD 2.43	AUD 2.33	3.12M
2026-06-05	AUD 2.38	-1.24%	AUD 2.37	AUD 2.43	AUD 2.34	2.60M
2026-06-04	AUD 2.41	-1.23%	AUD 2.38	AUD 2.45	AUD 2.35	3.83M
2026-06-03	AUD 2.44	-3.56%	AUD 2.49	AUD 2.54	AUD 2.43	4.16M
2026-06-02	AUD 2.53	-0.39%	AUD 2.50	AUD 2.56	AUD 2.42	5.47M
2026-06-01	AUD 2.54	-2.68%	AUD 2.55	AUD 2.58	AUD 2.45	5.69M
2026-05-29	AUD 2.61	+2.76%	AUD 2.56	AUD 2.72	AUD 2.56	7.51M