QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Aug. 20193.19003.30003.19003.27003.27003,747,218
22 Aug. 20193.12003.18003.08003.18003.18004,594,779
21 Aug. 20193.03003.07003.03003.05003.05003,967,031
20 Aug. 20193.01003.07003.01003.06003.06002,928,949
19 Aug. 20193.05003.05003.01003.03003.03001,360,569
16 Aug. 20192.98003.02002.96503.02003.02004,126,204
15 Aug. 20193.04003.06002.99002.99002.99004,124,315
14 Aug. 20193.06003.09003.06003.09003.09002,894,737
13 Aug. 20193.07003.09003.07003.08003.08002,372,819
12 Aug. 20193.06003.10003.06003.09003.09001,826,677
09 Aug. 20193.08003.10003.05003.08003.08002,147,947
08 Aug. 20193.01003.07003.00003.07003.07002,759,880
07 Aug. 20193.02003.06003.01003.05003.05002,127,451
06 Aug. 20193.00003.04002.98003.02003.02004,169,238
05 Aug. 20193.16003.18003.09503.10003.10001,088,077
02 Aug. 20193.17003.19003.13003.16003.16002,105,955
01 Aug. 20193.16003.19003.14003.18003.18002,586,093
31 Jul. 20193.19003.22003.16003.16003.16004,431,977
30 Jul. 20193.21003.22003.17503.18003.18002,487,496
29 Jul. 20193.17003.20003.16003.19003.19002,374,141
26 Jul. 20193.19003.19003.14003.17003.17005,027,044
25 Jul. 20193.14003.19003.12503.19003.19004,030,593
24 Jul. 20193.11003.13003.09003.11003.11002,989,976
23 Jul. 20193.10003.11503.07003.09003.09007,574,581
22 Jul. 20193.11003.12003.07503.09003.09001,746,166
19 Jul. 20193.09003.13003.08003.11003.11002,279,361
18 Jul. 20193.10003.14003.09503.10003.10003,882,153
17 Jul. 20193.04003.10503.04003.09003.09002,060,973
16 Jul. 20193.06003.08003.05003.06003.06002,316,607
15 Jul. 20193.07003.10003.06003.07003.07002,567,862
12 Jul. 20193.09003.11003.07003.10003.10002,035,344
11 Jul. 20193.08003.10003.06003.09003.09005,252,239
10 Jul. 20193.08003.09503.06003.08003.08006,713,004
09 Jul. 20193.09003.09003.04003.06003.06002,798,326
08 Jul. 20193.13003.16003.06003.10003.10005,116,229
05 Jul. 20193.09003.13003.08503.12003.12002,450,322
04 Jul. 20193.09003.12003.08003.10003.10002,774,540
03 Jul. 20193.03003.08003.03003.08003.08002,065,169
02 Jul. 20193.06003.06003.01003.04003.04002,956,611
01 Jul. 20193.08003.09003.02003.06003.06002,621,419
28 Jun. 20193.04003.06003.02003.04003.04003,605,374
27 Jun. 20193.00003.04002.99003.03003.03003,855,221
26 Jun. 20193.02003.05503.01503.04003.04002,931,661
25 Jun. 20193.05003.06503.04003.05003.05008,925,435
24 Jun. 20193.06003.09003.04003.07003.07006,251,991
21 Jun. 20193.13003.14003.05003.09003.09009,187,336
20 Jun. 20193.10003.13003.10003.11003.11006,645,020
19 Jun. 20193.07003.11003.05503.10003.10003,316,217
18 Jun. 20193.00003.06003.00003.04003.04007,072,007
17 Jun. 20192.95003.00002.95002.98002.98002,277,254
14 Jun. 20192.97002.98502.92002.94002.94004,898,072
13 Jun. 20192.94002.96002.93002.94002.94005,833,719
12 Jun. 20192.90002.94002.90002.92002.92003,091,652
11 Jun. 20192.85002.89002.85002.89002.89004,349,936
07 Jun. 20192.83002.85002.81002.85002.85002,806,316
06 Jun. 20192.79002.83002.79002.81002.81002,838,940
05 Jun. 20192.81002.84002.78002.79002.79002,642,633
04 Jun. 20192.81002.83002.80002.81002.81005,390,350
03 Jun. 20192.82002.83002.79002.81002.81001,836,918
31 May 20192.81002.83002.78002.82002.82001,909,401
30 May 20192.80002.82002.80002.82002.82002,128,886
29 May 20192.83002.83002.78502.82002.82002,423,896
28 May 20192.84002.87002.83002.84002.84003,771,429
27 May 20192.86002.86002.83002.84002.84001,461,591
24 May 20192.84002.85002.81002.84002.84003,313,970
23 May 20192.82002.85002.82002.83002.83001,841,218
22 May 20192.84002.85502.81502.82002.82001,915,312
21 May 20192.78002.83502.77002.83002.83001,803,873
20 May 20192.88002.88002.83002.83002.83001,699,140
17 May 20192.89002.92002.85002.88002.88002,605,189
16 May 20192.86002.89002.85002.88002.88002,975,211
15 May 20192.85002.87502.84002.87002.87002,508,845
14 May 20192.85002.88002.84002.87002.87002,407,957
13 May 20192.89002.91002.87002.88002.88003,594,227
10 May 20192.85002.89002.84002.88002.88002,488,551
09 May 20192.80002.84002.80002.83002.83002,124,754
08 May 20192.79002.81002.78002.80002.80001,598,846
07 May 20192.81002.84502.81002.82002.82001,298,376
06 May 20192.85002.87002.79502.81002.81001,769,404
03 May 20192.87002.88002.86002.87002.87001,834,595
02 May 20192.88002.89002.86002.87002.87003,110,777
01 May 20192.85002.89002.84502.88002.88001,766,229
30 Apr. 20192.83002.83002.81002.83002.83002,917,604
29 Apr. 20192.88002.89002.81002.83002.83003,251,582
26 Apr. 20192.86002.89002.82002.86002.86004,787,198
24 Apr. 20192.86002.86002.82002.84002.84003,981,232
23 Apr. 20192.88002.88002.82002.84002.84003,382,082
18 Apr. 20192.89002.89002.82002.85002.85002,375,571
17 Apr. 20192.84002.86002.82002.86002.86002,632,420
16 Apr. 20192.82002.86002.81002.83002.83003,481,350
15 Apr. 20192.83002.83002.80002.82002.82001,967,989
12 Apr. 20192.84002.85002.79002.83002.83003,714,995
11 Apr. 20192.80002.84002.78002.83002.83003,265,203
10 Apr. 20192.77002.82002.76002.81002.81003,755,757
09 Apr. 20192.79002.80002.76502.78002.78002,395,032
08 Apr. 20192.78002.80002.77002.80002.80001,935,177
05 Apr. 20192.77002.78502.74002.77002.77005,085,708
04 Apr. 20192.78002.79002.77002.78002.78003,453,464
03 Apr. 20192.76002.80002.75002.80002.80004,103,607
02 Apr. 20192.80002.83502.78002.79002.79004,391,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...