Qube Holdings Limited (QUB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 1,672,333 |
| 24 Apr 2024 | 3.3900 | 3.4050 | 3.3400 | 3.3500 | 3.3500 | 2,317,944 |
| 23 Apr 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 5,322,677 |
| 22 Apr 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 2,597,490 |
| 19 Apr 2024 | 3.2700 | 3.2800 | 3.2350 | 3.2700 | 3.2700 | 2,761,296 |
| 18 Apr 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 1,601,698 |
| 17 Apr 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2700 | 3.2700 | 1,802,584 |
| 16 Apr 2024 | 3.2700 | 3.2850 | 3.2300 | 3.2500 | 3.2500 | 1,891,124 |
| 15 Apr 2024 | 3.3600 | 3.3700 | 3.3050 | 3.3100 | 3.3100 | 1,659,908 |
| 12 Apr 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 1,640,008 |
| 11 Apr 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 1,320,092 |
| 10 Apr 2024 | 3.3700 | 3.3950 | 3.3500 | 3.3600 | 3.3600 | 1,124,230 |
| 09 Apr 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,896,107 |
| 08 Apr 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 2,013,384 |
| 05 Apr 2024 | 3.3200 | 3.3650 | 3.2900 | 3.3500 | 3.3500 | 1,452,045 |
| 04 Apr 2024 | 3.3300 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 1,232,226 |
| 03 Apr 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 1,913,173 |
| 02 Apr 2024 | 3.3700 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 2,034,691 |
| 28 Mar 2024 | 3.3300 | 3.4400 | 3.3200 | 3.4100 | 3.4100 | 5,347,929 |
| 27 Mar 2024 | 3.2700 | 3.3100 | 3.2550 | 3.3100 | 3.3100 | 2,252,618 |
| 26 Mar 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 1,825,269 |
| 25 Mar 2024 | 3.2600 | 3.2900 | 3.2450 | 3.2700 | 3.2700 | 6,988,897 |
| 22 Mar 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 8,454,144 |
| 21 Mar 2024 | 3.2300 | 3.2800 | 3.1900 | 3.2600 | 3.2600 | 5,776,310 |
| 20 Mar 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 3,058,271 |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.1750 | 3.1900 | 3.1900 | 1,827,791 |
| 18 Mar 2024 | 3.2500 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 3,121,374 |
| 15 Mar 2024 | 3.2700 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 5,173,956 |
| 14 Mar 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 2,308,700 |
| 13 Mar 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 1,467,419 |
| 12 Mar 2024 | 3.2500 | 3.3200 | 3.2350 | 3.3200 | 3.3200 | 2,209,996 |
| 11 Mar 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 1,352,069 |
| 08 Mar 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 2,165,004 |
| 07 Mar 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 3,205,823 |
| 06 Mar 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 4,129,596 |
| 05 Mar 2024 | 3.2300 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 2,675,186 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2400 | 3.2000 | 1,730,072 |
| 01 Mar 2024 | 3.2800 | 3.2900 | 3.2300 | 3.2600 | 3.2198 | 2,433,671 |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2099 | 5,878,350 |
| 28 Feb 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2600 | 3.2198 | 2,534,917 |
| 27 Feb 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2100 | 3.1704 | 3,294,190 |
| 26 Feb 2024 | 3.2500 | 3.2900 | 3.1850 | 3.2200 | 3.1802 | 3,139,167 |
| 23 Feb 2024 | 3.3200 | 3.3600 | 3.2600 | 3.2600 | 3.2198 | 4,248,786 |
| 22 Feb 2024 | 3.3700 | 3.4700 | 3.3200 | 3.3600 | 3.3185 | 3,398,560 |
| 21 Feb 2024 | 3.3400 | 3.3600 | 3.3100 | 3.3400 | 3.2988 | 2,243,656 |
| 20 Feb 2024 | 3.3000 | 3.3300 | 3.2800 | 3.3300 | 3.2889 | 1,896,763 |
| 19 Feb 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3000 | 3.2593 | 1,168,561 |
| 16 Feb 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3000 | 3.2593 | 2,142,682 |
| 15 Feb 2024 | 3.2700 | 3.3100 | 3.2600 | 3.3100 | 3.2691 | 2,361,505 |
| 14 Feb 2024 | 3.3000 | 3.3050 | 3.2300 | 3.2600 | 3.2198 | 2,878,402 |
| 13 Feb 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3400 | 3.2988 | 3,186,292 |
| 12 Feb 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3300 | 3.2889 | 2,689,614 |
| 09 Feb 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.2593 | 3,396,973 |
| 08 Feb 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2700 | 3.2296 | 5,522,552 |
| 07 Feb 2024 | 3.2500 | 3.2700 | 3.2250 | 3.2700 | 3.2296 | 5,506,636 |
| 06 Feb 2024 | 3.2500 | 3.2750 | 3.2300 | 3.2500 | 3.2099 | 2,828,202 |
| 05 Feb 2024 | 3.2800 | 3.3000 | 3.2650 | 3.2700 | 3.2296 | 923,040 |
| 02 Feb 2024 | 3.2600 | 3.3200 | 3.2450 | 3.3200 | 3.2790 | 4,779,632 |
| 01 Feb 2024 | 3.2700 | 3.2800 | 3.2050 | 3.2300 | 3.1901 | 2,346,372 |
| 31 Jan 2024 | 3.2700 | 3.2800 | 3.2300 | 3.2800 | 3.2395 | 4,029,751 |
| 30 Jan 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2700 | 3.2296 | 1,637,520 |
| 29 Jan 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2700 | 3.2296 | 2,448,283 |
| 25 Jan 2024 | 3.2900 | 3.2900 | 3.2550 | 3.2800 | 3.2395 | 1,540,086 |
| 24 Jan 2024 | 3.2800 | 3.2900 | 3.2550 | 3.2600 | 3.2198 | 1,404,140 |
| 23 Jan 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2395 | 2,177,517 |
| 22 Jan 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2395 | 1,698,217 |
| 19 Jan 2024 | 3.2300 | 3.2500 | 3.2100 | 3.2400 | 3.2000 | 3,783,581 |
| 18 Jan 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1800 | 3.1407 | 2,600,967 |
| 17 Jan 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.1704 | 1,976,499 |
| 16 Jan 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1407 | 1,229,108 |
| 15 Jan 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2100 | 3.1704 | 533,018 |
| 12 Jan 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.1802 | 1,916,124 |
| 11 Jan 2024 | 3.2700 | 3.2700 | 3.2350 | 3.2500 | 3.2099 | 1,380,967 |
| 10 Jan 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2000 | 1,607,814 |
| 09 Jan 2024 | 3.2500 | 3.3000 | 3.2450 | 3.3000 | 3.2593 | 2,169,172 |
| 08 Jan 2024 | 3.2200 | 3.2400 | 3.2100 | 3.2100 | 3.1704 | 887,628 |
| 05 Jan 2024 | 3.2200 | 3.2500 | 3.2050 | 3.2400 | 3.2000 | 1,336,219 |
| 04 Jan 2024 | 3.2200 | 3.2200 | 3.1900 | 3.2200 | 3.1802 | 1,058,585 |
| 03 Jan 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.1605 | 1,215,043 |
| 02 Jan 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2500 | 3.2099 | 1,651,320 |
| 29 Dec 2023 | 3.2700 | 3.2700 | 3.2250 | 3.2400 | 3.2000 | 1,240,560 |
| 28 Dec 2023 | 3.2500 | 3.2600 | 3.2200 | 3.2600 | 3.2198 | 1,140,590 |
| 27 Dec 2023 | 3.2400 | 3.2500 | 3.2100 | 3.2200 | 3.1802 | 1,220,801 |
| 22 Dec 2023 | 3.2000 | 3.2200 | 3.1900 | 3.1900 | 3.1506 | 1,544,453 |
| 21 Dec 2023 | 3.2100 | 3.2200 | 3.1800 | 3.1900 | 3.1506 | 2,580,050 |
| 20 Dec 2023 | 3.2200 | 3.2200 | 3.1700 | 3.2100 | 3.1704 | 2,686,244 |
| 19 Dec 2023 | 3.1900 | 3.2000 | 3.1500 | 3.2000 | 3.1605 | 1,623,939 |
| 18 Dec 2023 | 3.1400 | 3.2000 | 3.1400 | 3.1800 | 3.1407 | 2,701,460 |
| 15 Dec 2023 | 3.2100 | 3.2250 | 3.1600 | 3.1800 | 3.1407 | 7,268,001 |
| 14 Dec 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1600 | 3.1210 | 2,647,641 |
| 13 Dec 2023 | 3.1600 | 3.1600 | 3.1300 | 3.1600 | 3.1210 | 2,988,720 |
| 12 Dec 2023 | 3.0700 | 3.1500 | 3.0500 | 3.1500 | 3.1111 | 4,370,440 |
| 11 Dec 2023 | 3.1000 | 3.1200 | 3.0600 | 3.0700 | 3.0321 | 2,417,685 |
| 08 Dec 2023 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0420 | 2,090,593 |
| 07 Dec 2023 | 3.0300 | 3.0700 | 3.0100 | 3.0500 | 3.0123 | 3,169,604 |
| 06 Dec 2023 | 2.9700 | 3.0400 | 2.9500 | 3.0300 | 2.9926 | 4,716,827 |
| 05 Dec 2023 | 2.9600 | 2.9600 | 2.9200 | 2.9500 | 2.9136 | 1,952,985 |
| 04 Dec 2023 | 2.9400 | 2.9800 | 2.9300 | 2.9600 | 2.9235 | 2,520,549 |
| 01 Dec 2023 | 2.9000 | 2.9400 | 2.8900 | 2.9200 | 2.8840 | 3,289,111 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.