QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Nov. 20182.542.592.532.572.571,854,770
14 Nov. 20182.562.562.522.542.543,301,558
13 Nov. 20182.562.592.552.552.553,322,805
12 Nov. 20182.552.602.552.602.601,949,965
09 Nov. 20182.522.572.512.572.572,675,202
08 Nov. 20182.502.562.502.552.552,491,868
07 Nov. 20182.482.522.462.502.503,050,470
06 Nov. 20182.482.492.462.492.491,206,636
05 Nov. 20182.482.502.452.492.492,688,940
02 Nov. 20182.412.462.412.452.457,872,986
01 Nov. 20182.422.452.412.442.442,385,956
31 Oct. 20182.402.452.382.452.453,808,936
30 Oct. 20182.332.402.332.402.402,017,071
29 Oct. 20182.352.392.352.382.381,367,277
26 Oct. 20182.342.372.322.352.354,296,600
25 Oct. 20182.362.392.352.352.352,285,804
24 Oct. 20182.422.432.392.412.411,830,881
23 Oct. 20182.432.452.402.412.411,329,962
22 Oct. 20182.452.462.422.442.442,019,766
19 Oct. 20182.472.502.462.472.471,598,946
18 Oct. 20182.452.502.442.502.502,241,874
17 Oct. 20182.462.482.452.482.481,924,674
16 Oct. 20182.462.462.442.452.451,697,909
15 Oct. 20182.452.472.412.452.453,171,677
12 Oct. 20182.472.522.472.502.502,608,985
11 Oct. 20182.522.562.492.502.502,517,478
10 Oct. 20182.592.592.532.572.573,154,341
09 Oct. 20182.612.622.572.602.601,709,350
08 Oct. 20182.652.672.622.622.621,639,191
05 Oct. 20182.662.672.652.662.661,489,684
04 Oct. 20182.682.712.672.682.681,411,766
03 Oct. 20182.662.702.652.692.691,211,876
02 Oct. 20182.712.722.662.672.672,547,031
01 Oct. 20182.712.732.702.702.701,344,865
28 Sep. 20182.722.752.702.732.737,471,190
27 Sep. 20182.692.762.682.702.705,262,234
26 Sep. 20182.602.712.592.692.694,945,391
25 Sep. 20182.592.612.552.582.582,150,795
24 Sep. 20182.602.642.542.592.594,305,055
21 Sep. 20182.572.612.562.592.599,791,535
20 Sep. 20182.612.632.562.572.575,306,415
19 Sep. 20182.692.702.642.662.663,086,927
18 Sep. 20182.702.712.662.692.692,055,441
18 Sep. 20180.028 Dividend
17 Sep. 20182.712.762.682.762.732,893,790
14 Sep. 20182.712.732.702.722.692,248,868
13 Sep. 20182.702.722.682.712.681,967,733
12 Sep. 20182.682.752.682.732.703,071,755
11 Sep. 20182.672.712.672.702.672,461,577
10 Sep. 20182.692.702.672.692.662,326,259
07 Sep. 20182.702.702.662.702.671,430,959
06 Sep. 20182.732.742.702.732.703,252,051
05 Sep. 20182.752.772.722.752.721,658,262
04 Sep. 20182.762.762.732.752.722,532,717
03 Sep. 20182.742.772.722.762.731,772,101
31 Aug. 20182.722.762.702.762.732,862,886
30 Aug. 20182.792.792.722.732.704,172,428
29 Aug. 20182.802.812.762.802.773,525,198
28 Aug. 20182.722.802.722.782.753,868,144
27 Aug. 20182.712.772.702.722.694,697,440
24 Aug. 20182.702.842.632.762.738,000,651
23 Aug. 20182.582.892.582.762.738,871,531
22 Aug. 20182.542.552.522.542.512,492,846
21 Aug. 20182.552.562.522.532.501,744,724
20 Aug. 20182.552.572.532.542.512,639,430
17 Aug. 20182.572.602.542.542.513,091,169
16 Aug. 20182.572.592.562.582.552,098,396
15 Aug. 20182.562.582.552.582.551,178,490
14 Aug. 20182.552.572.532.572.541,921,539
13 Aug. 20182.542.562.522.552.521,162,393
10 Aug. 20182.572.572.532.552.521,302,728
09 Aug. 20182.522.582.522.562.531,580,847
08 Aug. 20182.552.562.522.522.492,196,977
07 Aug. 20182.572.582.552.572.542,581,771
06 Aug. 20182.582.592.562.582.551,865,416
03 Aug. 20182.582.602.572.582.551,913,700
02 Aug. 20182.582.582.562.572.541,859,264
01 Aug. 20182.592.602.562.582.552,323,433
31 Jul. 20182.562.602.552.592.562,117,512
30 Jul. 20182.562.592.542.572.541,562,703
27 Jul. 20182.532.562.532.562.531,985,207
26 Jul. 20182.492.522.462.512.484,375,905
25 Jul. 20182.502.512.462.482.452,866,268
24 Jul. 20182.532.542.502.532.502,235,950
23 Jul. 20182.532.542.492.532.502,152,803
20 Jul. 20182.492.532.492.532.501,308,238
19 Jul. 20182.512.522.502.502.473,079,294
18 Jul. 20182.482.502.472.502.474,112,683
17 Jul. 20182.472.482.462.482.452,373,691
16 Jul. 20182.442.482.422.482.451,538,829
13 Jul. 20182.452.472.422.452.432,101,005
12 Jul. 20182.432.482.432.472.442,219,663
11 Jul. 20182.462.472.442.442.422,323,034
10 Jul. 20182.452.472.442.452.431,913,790
09 Jul. 20182.452.482.442.462.444,717,161
06 Jul. 20182.432.452.412.452.432,380,942
05 Jul. 20182.402.412.382.412.391,936,901
04 Jul. 20182.422.442.382.392.372,068,939
03 Jul. 20182.412.452.392.432.411,889,146
02 Jul. 20182.412.442.402.412.392,653,692
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...