Hubify Limited (HFY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

+0.0010

(+10.00%)

At close: 01:25PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	350,000
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	242,902
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,000,000
16 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	49,931
12 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	84,088
11 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,190,000
09 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	131,413
08 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	76,106
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Apr 2024	0.0130	0.0150	0.0120	0.0150	0.0150	1,730,166
28 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	311,747
27 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	153,416
25 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	76,607
22 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	148,839
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	355,731
20 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	680
19 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	111,396
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	65
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	665,534
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	76,070
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	17,094
05 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	66
01 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
28 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	70,717
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,052,971
26 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	54
23 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	62,572
21 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	888,475
19 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,970,533
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	466,450
14 Feb 2024	0.0180	0.0190	0.0180	0.0180	0.0180	52,101
13 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	500,000
09 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,028,207
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	43,624
07 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Feb 2024	0.0170	0.0180	0.0170	0.0170	0.0170	658,823
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46
25 Jan 2024	0.0200	0.0210	0.0190	0.0190	0.0190	1,461,435
24 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,344,171
16 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	608,365
15 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	50
12 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	48
05 Jan 2024	0.0170	0.0190	0.0170	0.0190	0.0190	543,000
04 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	591,969
02 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500,000
29 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	34,262
28 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	705,229
27 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	46
22 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Dec 2023	0.0170	0.0190	0.0170	0.0190	0.0190	1,826,635
19 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	588,235
18 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	50
15 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Dec 2023	0.0170	0.0180	0.0160	0.0180	0.0180	2,017,982
12 Dec 2023	0.0180	0.0180	0.0160	0.0160	0.0160	1,275,722
11 Dec 2023	0.0180	0.0180	0.0160	0.0160	0.0160	95,051
08 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	686,384
05 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	43
01 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	356,169
30 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Nov 2023	0.0160	0.0160	0.0150	0.0150	0.0150	255,000
28 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6489+0.0038(+0.58%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.37+0.01(+0.01%)

GOLD2,335.30-6.80(-0.29%)

Bitcoin AUD102,383.00-557.19(-0.54%)

Hubify Limited (HFY.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6489
+0.0038(+0.58%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.37
+0.01(+0.01%)

GOLD
2,335.30
-6.80(-0.29%)

Bitcoin AUD
102,383.00
-557.19(-0.54%)