QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
01 Apr. 20192.79002.84502.79002.79002.79005,510,423
29 Mar. 20192.81002.86002.79002.80002.80006,092,335
28 Mar. 20192.79002.81002.76002.80002.80003,053,926
27 Mar. 20192.78002.81002.77002.79002.79007,393,056
26 Mar. 20192.77002.78002.75002.76002.76002,885,321
25 Mar. 20192.76002.77502.72002.76002.76002,837,504
22 Mar. 20192.76002.78502.74002.76002.76002,437,965
21 Mar. 20192.74002.75002.71002.75002.75006,865,831
20 Mar. 20192.74002.75002.71002.74002.74004,013,352
19 Mar. 20192.75002.77002.73002.74002.74002,702,770
18 Mar. 20192.75002.77502.73002.75002.75004,055,013
15 Mar. 20192.76002.79502.74002.74002.740019,128,946
14 Mar. 20192.76002.77002.72002.75002.75001,878,058
13 Mar. 20192.75002.78002.74502.75002.75004,125,547
12 Mar. 20192.75002.78002.75002.77002.77003,412,673
11 Mar. 20192.69002.74002.69002.73002.73002,396,710
08 Mar. 20192.70002.74002.68502.69002.69004,620,991
07 Mar. 20192.70002.71002.67002.71002.710022,193,541
06 Mar. 20192.71002.72002.66002.68002.68005,074,253
06 Mar. 20190.028 Dividend
05 Mar. 20192.78002.79002.73002.74002.71205,417,165
04 Mar. 20192.82002.83502.78002.79002.76152,356,313
01 Mar. 20192.79002.82502.78002.80002.77143,578,781
28 Feb. 20192.80002.81002.77002.78002.75163,549,170
27 Feb. 20192.80002.81002.77002.79002.76152,404,868
26 Feb. 20192.80002.82002.78002.80002.77143,196,407
25 Feb. 20192.82002.83002.79002.83002.80114,178,344
22 Feb. 20192.85002.87002.81002.86002.83084,948,365
21 Feb. 20192.77002.88002.77002.86002.83084,090,916
20 Feb. 20192.81002.83002.80502.81002.78134,641,425
19 Feb. 20192.83002.84002.81002.82002.79123,020,564
18 Feb. 20192.82002.84002.81002.83002.80112,595,056
15 Feb. 20192.78002.81002.77502.80002.77142,805,404
14 Feb. 20192.80002.82002.76002.77002.74174,719,794
13 Feb. 20192.83002.85002.82002.83002.80114,164,625
12 Feb. 20192.83002.83502.79002.83002.80114,666,069
11 Feb. 20192.84002.85002.83002.85002.82091,710,938
08 Feb. 20192.84002.85002.82002.84002.81102,635,849
07 Feb. 20192.80002.85002.80002.85002.82092,196,221
06 Feb. 20192.74002.81002.74002.79002.76152,045,016
05 Feb. 20192.71002.76002.69502.73002.70215,567,128
04 Feb. 20192.68002.71002.67502.69002.66254,510,418
01 Feb. 20192.69002.73002.68002.70002.67243,155,145
31 Jan. 20192.68002.72002.67002.69002.66252,903,323
30 Jan. 20192.66002.67002.64002.67002.64272,005,820
29 Jan. 20192.67002.69002.66002.66002.63281,957,325
25 Jan. 20192.67002.71002.65002.68002.65262,074,905
24 Jan. 20192.68002.68502.63502.66002.63282,197,005
23 Jan. 20192.67002.70002.65002.67002.64271,677,812
22 Jan. 20192.68002.70002.66002.68002.65261,528,753
21 Jan. 20192.63002.70002.63002.69002.66252,324,186
18 Jan. 20192.64002.65002.63002.63002.60311,924,208
17 Jan. 20192.64002.66002.61502.63002.60311,546,309
16 Jan. 20192.63002.66002.62502.65002.62291,515,673
15 Jan. 20192.60002.64002.60002.63002.60311,424,100
14 Jan. 20192.60002.64502.60002.62002.59321,269,244
11 Jan. 20192.67002.68002.59002.60002.57341,964,020
10 Jan. 20192.62002.68002.61002.66002.63282,531,367
09 Jan. 20192.59002.62002.58502.61002.58332,005,048
08 Jan. 20192.54002.61002.53002.60002.57342,212,996
07 Jan. 20192.49002.57002.49002.55002.52392,008,275
04 Jan. 20192.51002.51002.47002.48002.45472,016,566
03 Jan. 20192.51002.57002.51002.55002.52391,841,844
02 Jan. 20192.52002.58002.51002.51002.48441,512,718
31 Dec. 20182.59002.61002.50002.54002.51401,659,485
28 Dec. 20182.55002.60002.55002.58002.55361,367,775
27 Dec. 20182.50002.55002.50002.55002.52391,780,209
24 Dec. 20182.45002.50002.45002.49002.4646991,390
21 Dec. 20182.53002.53002.45502.48002.45474,117,619
20 Dec. 20182.53002.56002.52002.52002.49425,788,722
19 Dec. 20182.53002.56002.52002.56002.53382,737,805
18 Dec. 20182.59002.60002.54002.56002.53382,226,058
17 Dec. 20182.54002.62002.54002.61002.58332,491,628
14 Dec. 20182.54002.58002.52002.56002.53382,292,597
13 Dec. 20182.59002.61502.58002.58002.55361,659,300
12 Dec. 20182.62002.64002.59002.61002.58332,794,076
11 Dec. 20182.58002.63002.57502.63002.60312,355,746
10 Dec. 20182.63002.64002.58002.59002.56353,503,676
07 Dec. 20182.67002.70002.63002.65002.62293,513,345
06 Dec. 20182.66002.68002.64502.67002.64271,836,853
05 Dec. 20182.62002.68002.60502.67002.64272,568,246
04 Dec. 20182.69002.72002.67002.68002.65263,228,715
03 Dec. 20182.67002.71002.66502.69002.66253,328,246
30 Nov. 20182.68002.70002.64002.67002.64274,593,474
29 Nov. 20182.70002.72002.68002.68002.65264,887,355
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...