QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan. 20192.632.702.632.692.692,324,186
18 Jan. 20192.642.652.632.632.631,924,208
17 Jan. 20192.642.662.622.632.631,546,309
16 Jan. 20192.632.662.632.652.651,515,673
15 Jan. 20192.602.642.602.632.631,424,100
14 Jan. 20192.602.642.602.622.621,269,244
11 Jan. 20192.672.682.592.602.601,964,020
10 Jan. 20192.622.682.612.662.662,531,367
09 Jan. 20192.592.622.592.612.612,005,048
08 Jan. 20192.542.612.532.602.602,212,996
07 Jan. 20192.492.572.492.552.552,008,275
04 Jan. 20192.512.512.472.482.482,016,566
03 Jan. 20192.512.572.512.552.551,841,844
02 Jan. 20192.522.582.512.512.511,512,718
31 Dec. 20182.592.612.502.542.541,659,485
28 Dec. 20182.552.602.552.582.581,367,775
27 Dec. 20182.502.552.502.552.551,780,209
24 Dec. 20182.452.502.452.492.49991,390
21 Dec. 20182.532.532.452.482.484,117,619
20 Dec. 20182.532.562.522.522.525,788,722
19 Dec. 20182.532.562.522.562.562,737,805
18 Dec. 20182.592.602.542.562.562,226,058
17 Dec. 20182.542.622.542.612.612,491,628
14 Dec. 20182.542.582.522.562.562,292,597
13 Dec. 20182.592.622.582.582.581,659,300
12 Dec. 20182.622.642.592.612.612,794,076
11 Dec. 20182.582.632.582.632.632,355,746
10 Dec. 20182.632.642.582.592.593,503,676
07 Dec. 20182.672.702.632.652.653,513,345
06 Dec. 20182.662.682.642.672.671,836,853
05 Dec. 20182.622.682.612.672.672,568,246
04 Dec. 20182.692.722.672.682.683,228,715
03 Dec. 20182.672.712.662.692.693,328,246
30 Nov. 20182.682.702.642.672.674,593,474
29 Nov. 20182.702.722.682.682.684,887,355
28 Nov. 20182.682.692.662.682.683,983,890
27 Nov. 20182.652.682.612.672.674,733,850
26 Nov. 20182.652.672.612.642.643,188,318
23 Nov. 20182.582.682.572.662.665,917,556
22 Nov. 20182.482.582.482.582.582,644,960
21 Nov. 20182.522.542.452.522.522,401,274
20 Nov. 20182.532.552.512.532.534,506,321
19 Nov. 20182.562.582.542.562.565,148,840
16 Nov. 20182.542.592.532.572.571,854,770
15 Nov. 20182.532.582.522.562.563,010,298
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...