HUB24 Limited (HUB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

39.33

+0.17

(+0.43%)

At close: 04:10PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	39.08	39.47	38.97	39.33	39.33	118,400
01 May 2024	39.50	39.64	39.00	39.16	39.16	123,875
30 Apr 2024	40.64	41.07	40.13	40.37	40.37	114,620
29 Apr 2024	40.06	40.56	39.91	40.48	40.48	144,013
26 Apr 2024	39.84	41.10	39.15	39.45	39.45	129,553
24 Apr 2024	40.89	41.02	40.38	40.44	40.44	294,484
23 Apr 2024	40.28	41.00	39.68	40.27	40.27	104,512
22 Apr 2024	39.10	39.86	38.86	39.86	39.86	113,935
19 Apr 2024	39.13	39.34	38.00	38.75	38.75	212,154
18 Apr 2024	39.10	39.71	39.10	39.69	39.69	147,066
17 Apr 2024	39.70	39.90	39.36	39.36	39.36	134,983
16 Apr 2024	39.90	40.60	39.30	39.80	39.80	208,659
15 Apr 2024	40.19	40.65	39.90	40.65	40.65	147,372
12 Apr 2024	40.49	41.26	40.37	40.83	40.83	101,942
11 Apr 2024	41.05	41.05	39.91	40.70	40.70	568,171
10 Apr 2024	42.59	42.59	41.30	41.72	41.72	137,014
09 Apr 2024	42.82	42.83	42.46	42.53	42.53	198,350
08 Apr 2024	42.54	43.00	41.81	42.79	42.79	139,422
05 Apr 2024	41.89	42.18	41.39	41.62	41.62	107,649
04 Apr 2024	42.04	42.50	41.85	42.03	42.03	172,499
03 Apr 2024	42.08	42.50	41.32	41.45	41.45	190,384
02 Apr 2024	42.57	42.96	41.90	42.50	42.50	210,769
28 Mar 2024	42.02	42.56	41.72	42.42	42.42	157,097
27 Mar 2024	42.09	42.09	41.08	41.89	41.89	159,506
26 Mar 2024	41.45	42.24	41.23	42.10	42.10	549,737
25 Mar 2024	41.37	41.72	41.23	41.41	41.41	128,601
22 Mar 2024	41.52	41.86	41.17	41.25	41.25	77,493
21 Mar 2024	41.32	41.88	40.99	41.76	41.76	225,192
20 Mar 2024	40.35	40.63	40.09	40.40	40.40	77,189
19 Mar 2024	40.49	40.63	40.15	40.34	40.34	99,720
18 Mar 2024	39.49	40.52	39.20	40.44	40.44	89,831
18 Mar 2024	0.185 Dividend
15 Mar 2024	40.43	40.56	39.16	40.18	39.99	228,809
14 Mar 2024	41.19	41.24	40.62	40.77	40.58	117,051
13 Mar 2024	40.58	41.43	40.57	41.37	41.18	124,309
12 Mar 2024	40.73	40.89	40.47	40.61	40.42	93,557
11 Mar 2024	41.46	41.46	40.71	40.71	40.52	142,363
08 Mar 2024	41.29	42.02	41.24	41.74	41.55	149,878
07 Mar 2024	40.83	41.19	40.44	40.93	40.74	208,135
06 Mar 2024	40.58	40.72	39.94	40.55	40.36	135,005
05 Mar 2024	40.15	40.55	39.57	40.47	40.28	199,981
04 Mar 2024	39.47	40.46	39.16	40.22	40.03	217,869
01 Mar 2024	39.37	39.66	39.06	39.38	39.20	216,898
29 Feb 2024	38.87	39.14	38.48	39.04	38.86	330,587
28 Feb 2024	38.71	38.89	38.30	38.76	38.58	132,245
27 Feb 2024	38.26	38.78	38.22	38.68	38.50	110,955
26 Feb 2024	38.36	38.88	38.06	38.88	38.70	311,188
23 Feb 2024	37.55	38.00	37.33	37.77	37.60	229,556
22 Feb 2024	37.32	37.32	36.65	36.98	36.81	474,434
21 Feb 2024	39.13	39.27	37.28	37.28	37.11	430,884
20 Feb 2024	37.94	40.61	37.63	39.37	39.19	782,240
19 Feb 2024	37.16	37.59	36.87	37.53	37.36	223,369
16 Feb 2024	37.60	37.60	36.95	37.16	36.99	164,234
15 Feb 2024	37.50	37.69	37.13	37.51	37.34	206,032
14 Feb 2024	36.52	37.19	36.50	37.00	36.83	114,776
13 Feb 2024	37.30	37.51	36.79	37.05	36.88	99,699
12 Feb 2024	37.30	37.51	37.13	37.13	36.96	116,178
09 Feb 2024	37.15	37.19	36.52	37.15	36.98	134,324
08 Feb 2024	36.92	36.98	36.05	36.66	36.49	147,382
07 Feb 2024	37.19	37.29	36.54	36.66	36.49	154,568
06 Feb 2024	36.95	36.95	36.46	36.74	36.57	184,885
05 Feb 2024	37.02	37.35	36.84	36.88	36.71	234,806
02 Feb 2024	36.93	37.21	36.68	37.12	36.95	274,301
01 Feb 2024	36.84	37.18	36.52	36.54	36.37	169,725
31 Jan 2024	37.32	37.36	36.67	37.30	37.13	220,670
30 Jan 2024	38.02	38.02	37.02	37.15	36.98	245,370
29 Jan 2024	38.00	38.10	37.71	37.87	37.70	165,375
25 Jan 2024	37.99	37.99	37.29	37.66	37.49	239,895
24 Jan 2024	38.19	38.29	37.59	37.77	37.60	157,705
23 Jan 2024	37.66	38.16	37.49	38.16	37.98	191,988
22 Jan 2024	37.25	37.73	37.03	37.71	37.54	198,769
19 Jan 2024	37.00	37.00	36.48	36.98	36.81	213,338
18 Jan 2024	36.12	36.66	35.84	36.57	36.40	326,046
17 Jan 2024	36.23	36.53	35.90	36.37	36.20	213,965
16 Jan 2024	36.70	36.70	35.37	35.95	35.78	298,526
15 Jan 2024	36.86	37.03	36.72	36.93	36.76	26,325
12 Jan 2024	36.66	36.87	36.48	36.66	36.49	137,831
11 Jan 2024	36.55	36.80	36.14	36.80	36.63	163,343
10 Jan 2024	36.30	36.41	35.72	35.94	35.77	157,525
09 Jan 2024	36.00	36.31	36.00	36.19	36.02	132,021
08 Jan 2024	35.61	35.95	35.47	35.64	35.48	197,888
05 Jan 2024	35.64	35.95	35.58	35.82	35.66	90,054
04 Jan 2024	35.26	35.77	35.07	35.48	35.32	85,746
03 Jan 2024	35.35	35.50	35.17	35.35	35.19	70,568
02 Jan 2024	35.98	36.03	35.77	35.92	35.75	78,013
29 Dec 2023	36.35	36.35	35.95	35.99	35.82	210,533
28 Dec 2023	35.93	36.47	35.86	36.39	36.22	154,840
27 Dec 2023	35.14	35.60	35.02	35.49	35.33	97,044
22 Dec 2023	35.02	35.31	34.72	34.81	34.65	65,148
21 Dec 2023	35.11	35.11	34.54	34.96	34.80	334,811
20 Dec 2023	35.36	35.76	34.93	35.36	35.20	205,194
19 Dec 2023	34.38	35.16	34.23	34.96	34.80	327,714
18 Dec 2023	34.29	34.35	33.74	34.25	34.09	156,699
15 Dec 2023	34.80	34.90	34.15	34.31	34.15	401,204
14 Dec 2023	34.20	34.99	33.67	34.62	34.46	593,938
13 Dec 2023	33.83	33.92	33.44	33.92	33.76	143,985
12 Dec 2023	33.95	34.11	33.33	33.81	33.65	232,215
11 Dec 2023	33.99	34.00	33.45	34.00	33.84	223,960
08 Dec 2023	33.90	34.17	33.63	33.85	33.69	195,186
07 Dec 2023	33.81	34.20	33.81	33.99	33.83	203,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6531+0.0004(+0.06%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.94-0.06(-0.08%)

GOLD2,307.60-3.40(-0.15%)

Bitcoin AUD90,568.77+3,044.23(+3.48%)

HUB24 Limited (HUB.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6531
+0.0004(+0.06%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.94
-0.06(-0.08%)

GOLD
2,307.60
-3.40(-0.15%)

Bitcoin AUD
90,568.77
+3,044.23(+3.48%)