Australia markets closed

Bubs Australia Limited (BUB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1272-0.0003 (-0.24%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.12500.13000.12250.12720.12723,032,825
21 June 20240.13000.13500.12500.12750.12753,054,385
20 June 20240.13000.13250.12750.13000.13002,159,437
19 June 20240.13250.13500.12500.12500.12502,309,596
18 June 20240.13500.13500.13000.13000.1300770,285
17 June 20240.14000.14500.13000.13500.13501,825,665
14 June 20240.14500.14500.14000.14250.14251,470,542
13 June 20240.13500.14500.13500.14000.14005,649,276
12 June 20240.12250.12500.12000.12000.1200320,778
11 June 20240.12250.12500.12000.12250.1225469,587
07 June 20240.12500.12750.12000.12500.1250997,671
06 June 20240.12500.12500.12250.12250.1225819,175
05 June 20240.12000.13000.12000.13000.13001,467,845
04 June 20240.12750.12750.11500.11500.11503,282,770
03 June 20240.13250.13250.12500.12500.1250647,272
31 May 20240.13500.13500.13000.13000.1300450,227
30 May 20240.13500.13500.13000.13000.1300442,846
29 May 20240.14250.14250.13250.13250.13251,337,775
28 May 20240.14000.14250.14000.14250.1425862,306
27 May 20240.14250.14250.14000.14000.1400799,798
24 May 20240.14250.14250.14000.14250.1425313,851
23 May 20240.14250.14500.14000.14250.1425295,473
22 May 20240.14250.14500.14000.14000.1400347,595
21 May 20240.14500.14500.14250.14500.1450278,710
20 May 20240.14500.14500.14250.14500.1450418,688
17 May 20240.14500.14500.14250.14250.1425313,281
16 May 20240.14500.14750.14250.14500.1450698,666
15 May 20240.14500.14500.14250.14500.1450549,276
14 May 20240.14250.15000.14250.15000.1500192,120
13 May 20240.15000.15000.14250.14500.14501,244,074
10 May 20240.15000.15000.14750.14750.1475939,436
09 May 20240.15000.15000.14750.14750.1475373,560
08 May 20240.15000.15500.15000.15000.1500817,189
07 May 20240.15250.15250.14750.15000.1500945,496
06 May 20240.14750.15500.14500.15250.15251,414,560
03 May 20240.14750.14750.14500.14750.1475375,198
02 May 20240.14500.14750.14250.14500.1450645,125
01 May 20240.14500.15000.14250.15000.1500495,269
30 Apr 20240.14500.15000.14250.14750.14752,209,749
29 Apr 20240.14750.14750.14250.14250.14251,115,839
26 Apr 20240.14750.15000.14500.14750.1475558,549
24 Apr 20240.15000.15500.14750.14750.1475361,703
23 Apr 20240.14750.15500.14750.15250.15252,630,293
22 Apr 20240.14750.14750.14500.14750.1475272,767
19 Apr 20240.15000.15000.14500.14750.1475828,257
18 Apr 20240.14000.15000.14000.14750.14751,530,100
17 Apr 2024------
16 Apr 20240.14500.14500.14000.14000.1400338,321
15 Apr 20240.14500.15000.14250.14500.14501,460,597
12 Apr 20240.14750.15000.14500.14750.1475885,049
11 Apr 20240.14500.15000.14500.14750.1475717,856
10 Apr 20240.16000.16000.14500.14750.14754,024,711
09 Apr 20240.15750.16500.15500.16000.1600910,456
08 Apr 20240.16000.16250.16000.16000.1600392,137
05 Apr 20240.15500.16500.15500.16500.16501,304,152
04 Apr 20240.15750.16750.15750.16500.16501,852,188
03 Apr 20240.17000.17000.15750.15750.15754,311,684
02 Apr 20240.16500.17500.16500.17250.17252,204,160
28 Mar 20240.17000.17750.16500.17000.17004,929,405
27 Mar 20240.14500.17500.14500.17000.170010,617,333
26 Mar 20240.15000.15000.14500.14500.14502,646,645
25 Mar 20240.14500.15000.14250.15000.15001,146,483
22 Mar 20240.14500.15000.14250.14250.14251,514,552
21 Mar 20240.14000.15000.14000.14500.14503,723,407
20 Mar 20240.15000.15000.14000.14000.14003,846,590
19 Mar 20240.14000.15000.13750.14500.14504,292,076
18 Mar 20240.15000.15500.13500.14500.14508,884,731
15 Mar 20240.14500.15000.13500.14000.14002,686,634
14 Mar 20240.13250.15000.13250.14500.14505,906,362
13 Mar 20240.12500.13500.12500.13500.13503,997,917
12 Mar 20240.11750.13000.11750.12750.12752,382,563
11 Mar 20240.11500.11750.11500.11750.1175384,292
08 Mar 20240.11750.12000.11500.11750.1175945,646
07 Mar 20240.11750.12000.11500.11750.11751,053,724
06 Mar 20240.11750.12000.11500.11500.1150935,586
05 Mar 20240.11750.12000.11500.12000.12001,085,835
04 Mar 20240.12000.12000.11500.11750.1175503,303
01 Mar 20240.12000.12250.11750.12000.12001,425,348
29 Feb 20240.12000.12000.11500.11500.1150528,837
28 Feb 20240.12500.12500.11750.11750.11751,034,526
27 Feb 20240.12000.12500.11750.12000.12001,228,089
26 Feb 20240.13000.13500.12000.12250.12254,133,553
23 Feb 20240.12500.13000.12250.13000.13002,631,361
22 Feb 20240.12000.13000.11750.13000.13001,836,198
21 Feb 20240.11500.12000.11500.11750.1175467,401
20 Feb 20240.11500.11750.11500.11500.1150118,242
19 Feb 20240.11500.12000.11500.11500.1150415,699
16 Feb 20240.11500.11750.11500.11500.11502,004,382
15 Feb 20240.11500.11750.11500.11500.1150140,617
14 Feb 20240.11750.12000.11500.12000.1200200,654
13 Feb 20240.11500.12000.11500.12000.1200471,938
12 Feb 20240.11500.12000.11250.11500.11501,209,478
09 Feb 20240.11500.12000.11250.12000.12001,362,862
08 Feb 20240.11250.12000.11250.11500.11501,532,746
07 Feb 20240.11250.11500.11000.11000.1100801,444
06 Feb 20240.11250.11250.11000.11000.1100345,882
05 Feb 20240.11500.11750.11000.11250.1125875,926
02 Feb 20240.11500.12000.11250.11500.11501,706,362
01 Feb 20240.11500.11500.11000.11500.11502,231,755
31 Jan 20240.12000.13000.11750.12000.120011,161,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...