Australia markets close in 4 hours 5 minutes

Qube Holdings Limited (QUB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.3000+0.0100 (+0.30%)
As of 11:46AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20213.29003.31503.27003.30003.3000689,390
08 Dec 20213.28003.32003.24003.29003.29003,587,864
07 Dec 20213.23003.27003.22003.26003.26003,297,254
06 Dec 20213.22003.26003.20003.22003.22004,386,716
03 Dec 20213.20003.20503.16003.19003.19003,290,725
02 Dec 20213.10003.18003.10003.16003.16004,270,860
01 Dec 20213.17003.20003.13003.14003.14003,473,531
30 Nov 20213.16003.21003.15003.18003.18004,036,576
29 Nov 20213.15003.19003.15003.17003.17004,160,038
26 Nov 20213.23003.24003.20003.20003.20002,427,979
25 Nov 20213.16003.24503.13003.23003.23004,450,833
24 Nov 20213.28003.30003.22003.22003.22003,809,697
23 Nov 20213.28003.32003.25003.31003.31002,221,848
22 Nov 20213.25003.30003.25003.29003.29001,982,101
19 Nov 20213.25003.31003.25003.29003.29002,720,334
18 Nov 20213.21003.32003.20003.29003.29005,756,044
17 Nov 20213.26003.30003.23003.25003.25004,703,263
16 Nov 20213.24003.27003.21003.26003.26004,805,475
15 Nov 20213.28003.28503.21003.24003.24004,547,391
12 Nov 20213.26003.28003.20003.27003.270011,001,011
11 Nov 20213.22003.26003.15003.18003.18009,203,776
10 Nov 20213.26003.27003.22003.23003.23003,600,233
09 Nov 20213.27003.31003.26003.27003.27004,641,737
08 Nov 20213.33003.33003.28003.29003.29004,640,448
05 Nov 20213.30003.33003.27003.28003.28002,343,016
04 Nov 20213.30003.33503.29003.31003.31003,987,803
03 Nov 20213.27003.30003.25003.30003.30002,699,157
02 Nov 20213.28003.30003.24003.25003.25001,739,644
01 Nov 20213.21003.29003.18003.27003.27004,796,193
29 Oct 20213.21003.22003.16003.18003.18004,489,908
28 Oct 20213.22003.23003.19503.21003.21003,502,405
27 Oct 20213.20003.25003.19003.21003.21004,588,388
26 Oct 20213.21003.21503.17003.20003.20002,904,458
25 Oct 20213.20003.24003.18003.21003.21002,829,796
22 Oct 20213.17003.20003.15003.18003.18004,442,504
21 Oct 20213.22003.24003.19003.19003.19003,649,608
20 Oct 20213.21003.27003.16003.23003.23006,328,326
19 Oct 20213.16003.24003.15003.18003.18004,337,664
18 Oct 20213.20003.20003.14003.17003.17003,697,971
15 Oct 20213.18003.21003.17003.18003.18003,791,261
14 Oct 20213.21003.26003.18003.20003.20002,992,742
13 Oct 20213.20003.21003.15003.17003.17004,232,779
12 Oct 20213.15003.20003.15003.19003.19006,160,212
11 Oct 20213.24003.26003.17003.18003.18004,408,186
08 Oct 20213.27003.30003.24003.27003.27003,069,673
07 Oct 20213.30003.31003.25003.27003.27005,180,462
06 Oct 20213.31003.31503.26003.29003.29004,197,096
05 Oct 20213.24003.33003.24003.32003.32005,392,776
04 Oct 20213.30003.31003.24003.28003.28002,009,469
01 Oct 20213.27003.30003.25003.27003.27004,121,107
30 Sept 20213.27003.32003.26003.30003.30005,789,872
29 Sept 20213.24003.30003.22003.27003.27004,436,828
28 Sept 20213.24003.33003.23503.25003.25004,671,054
27 Sept 20213.27003.32003.26003.29003.29003,531,848
24 Sept 20213.26003.29003.23003.26003.26004,324,804
23 Sept 20213.28003.31003.25003.26003.26005,745,831
22 Sept 20213.28003.33003.28003.28003.28004,677,613
21 Sept 20213.25003.34003.23503.34003.34003,745,625
21 Sept 20210.035 Dividend
20 Sept 20213.33003.36003.29003.31003.27504,538,191
17 Sept 20213.39003.39003.34003.38003.34436,639,899
16 Sept 20213.38003.39003.35503.38003.34434,445,096
15 Sept 20213.37003.38003.33003.37003.33444,096,545
14 Sept 20213.36003.39503.32003.39003.35428,008,144
13 Sept 20213.31003.37003.30003.35003.31464,394,641
10 Sept 20213.30003.31003.27503.31003.27502,946,373
09 Sept 20213.35003.42003.26003.27003.23547,243,880
08 Sept 20213.24003.46003.24003.42003.383812,651,040
07 Sept 20213.25003.27003.22003.27003.23542,806,727
06 Sept 20213.22003.25003.18003.25003.21564,078,832
03 Sept 20213.20003.24003.19003.21003.17615,028,488
02 Sept 20213.18003.21003.14003.18003.14646,116,343
01 Sept 20213.13003.16003.13003.15003.11674,374,160
31 Aug 20213.15003.18003.10003.16003.12665,468,061
30 Aug 20213.17003.19003.10003.12003.08707,110,553
27 Aug 20213.10003.20003.10003.12003.08709,963,345
26 Aug 20213.05003.07002.97003.04003.007910,172,008
25 Aug 20213.04003.07003.03003.05003.01773,749,038
24 Aug 20213.01003.06002.99003.02002.98814,830,434
23 Aug 20213.02003.03002.99003.00002.96833,364,846
20 Aug 20213.04003.05003.01003.02002.98814,153,983
19 Aug 20212.97003.08002.97003.04003.00794,531,875
18 Aug 20213.05003.09002.99003.00002.96835,958,823
17 Aug 20213.07003.07003.03003.04003.00793,717,970
16 Aug 20213.04003.10503.02003.06003.02764,971,780
13 Aug 20212.98003.09002.96003.07003.03756,537,131
12 Aug 20212.98002.99002.95002.96002.92874,779,280
11 Aug 20212.96003.00502.96002.97002.93863,453,329
10 Aug 20212.98002.99502.93002.98002.94853,563,230
09 Aug 20212.97002.99002.93002.97002.93862,807,455
06 Aug 20212.93002.96002.93002.96002.92873,487,329
05 Aug 20212.94002.96002.92002.92002.88917,272,615
04 Aug 20212.93002.96002.93002.94002.90892,516,778
03 Aug 20212.94002.96002.92002.94002.90893,940,836
02 Aug 20212.94002.97002.93002.94002.90892,167,840
30 July 20212.95002.95002.91002.92002.88912,715,963
29 July 20212.92002.95002.91002.94002.90892,468,468
28 July 20212.95002.95002.90002.90002.86933,715,829
27 July 20212.95002.96002.92002.93002.89902,669,733
26 July 20212.94002.97002.92002.94002.90893,299,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...