QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20202.82002.82002.77002.80002.80005,880,824
02 Jul 20202.91002.91002.79002.81002.81007,624,782
01 Jul 20202.93002.94002.84002.87002.87004,590,262
30 Jun 20202.83002.98002.82002.91002.910013,684,455
29 Jun 20202.79002.80502.74002.77002.77004,923,885
26 Jun 20202.78002.85002.74502.83002.83004,980,834
25 Jun 20202.78002.81002.74002.75002.75003,471,410
24 Jun 20202.91002.92002.82502.85002.85007,802,432
23 Jun 20202.79002.92502.78002.91002.91006,851,139
22 Jun 20202.74002.78002.69002.70002.70005,166,567
19 Jun 20202.80002.84002.78002.79002.79008,345,702
18 Jun 20202.78002.80002.71002.78002.78007,156,530
17 Jun 20202.81002.82002.75502.79002.79005,750,814
16 Jun 20202.80002.84002.75002.80002.80006,330,567
15 Jun 20202.69002.73002.65002.67002.67005,672,018
12 Jun 20202.65002.72002.62002.69002.69005,618,249
11 Jun 20202.79002.83002.70002.74002.74004,588,717
10 Jun 20202.81002.88002.81002.86002.86003,638,326
09 Jun 20202.84002.89002.83002.86002.86006,370,512
05 Jun 20202.77002.83002.76002.80002.80004,349,159
04 Jun 20202.85002.86002.77002.82002.820010,299,471
03 Jun 20202.79002.86002.77002.85002.85008,883,463
02 Jun 20202.77002.79002.73002.74002.74003,964,365
01 Jun 20202.62002.74002.62002.74002.74004,812,655
29 May 20202.73002.75002.65002.71002.71009,284,329
28 May 20202.81002.85002.73002.77002.77006,962,849
27 May 20202.71002.81502.69002.79002.79005,414,007
26 May 20202.71002.79002.68002.74002.74006,807,925
25 May 20202.71002.73002.65002.71002.71003,834,826
22 May 20202.66002.72002.64002.67002.67007,125,600
21 May 20202.65002.67002.61002.65002.65006,061,863
20 May 20202.55002.66002.55002.63002.63004,757,838
19 May 20202.61002.61502.53002.57002.57004,287,847
18 May 20202.49002.54002.48002.52002.52005,175,472
15 May 20202.49002.52002.43002.49002.49004,913,129
14 May 20202.48002.52002.45002.46002.46006,971,043
13 May 20202.45002.51002.43002.49002.49007,552,241
12 May 20202.55002.55002.46002.46002.46005,264,333
11 May 20202.52002.58002.49002.57002.57006,850,410
08 May 20202.49002.55002.44002.52002.52007,296,197
07 May 20202.55002.55002.49002.50002.50008,391,759
06 May 20202.57002.64002.53002.55002.55007,132,878
05 May 20202.58002.65002.53002.61002.610010,975,961
04 May 20202.40002.60002.31002.56002.560040,840,368
01 May 20202.17462.17462.17462.17462.1746-
30 Apr 20202.17462.17462.17462.17462.1746-
29 Apr 20202.17462.17462.17462.17462.1746-
28 Apr 20202.17462.17462.17462.17462.1746-
27 Apr 20202.17462.17462.17462.17462.1746-
24 Apr 20202.19432.20412.15992.17462.17463,932,046
23 Apr 20202.19432.20412.15992.18452.18454,699,110
22 Apr 20202.12542.20412.07132.20412.20416,974,332
21 Apr 20202.30002.31002.16002.18002.18005,606,807
20 Apr 20202.38002.39002.32002.32002.32003,711,815
17 Apr 20202.33002.43002.32002.40002.40005,438,414
16 Apr 20202.32002.35002.27002.30002.30005,509,496
15 Apr 20202.39002.43502.36502.39002.39005,974,541
14 Apr 20202.31002.39002.27502.37002.37005,867,910
09 Apr 20202.25002.40502.24002.33002.33006,922,228
08 Apr 20202.12002.30002.07002.22002.22006,613,443
07 Apr 20202.24002.27002.14002.16002.16006,542,793
06 Apr 20202.04002.21002.04002.12002.12004,480,492
03 Apr 20202.16002.18502.00002.02002.02005,580,853
02 Apr 20202.20002.20002.12002.15002.15006,936,878
01 Apr 20202.17002.28002.14002.27002.27006,320,984
31 Mar 20202.36002.37002.13002.15002.15009,420,433
30 Mar 20202.10002.25002.06002.25002.25006,176,779
27 Mar 20202.37002.37002.13002.17002.17009,969,597
26 Mar 20201.96502.25001.90002.21002.210010,214,035
25 Mar 20201.95502.05001.83501.93001.93009,676,446
24 Mar 20201.80001.88001.79501.86001.86005,200,362
23 Mar 20201.75001.86501.70001.81501.81507,878,572
20 Mar 20201.95002.02001.85001.88501.88506,440,770
19 Mar 20202.12002.12001.88001.90501.90507,598,943
18 Mar 20202.05002.10001.91501.98001.98009,826,316
17 Mar 20202.05002.24002.03002.20002.200011,390,590
16 Mar 20202.17002.18002.05002.07002.070010,376,106
13 Mar 20202.17002.36002.02002.36002.360017,817,577
12 Mar 20202.41002.45002.26002.26002.260014,700,804
11 Mar 20202.52002.55502.47002.47002.470010,630,178
10 Mar 20202.46002.72002.42002.63002.630015,605,005
09 Mar 20202.62002.63502.50002.50002.50007,685,127
09 Mar 20200.028536 Dividend
06 Mar 20202.77002.78002.74002.74002.71153,395,177
05 Mar 20202.82002.88002.79502.82002.79067,333,381
04 Mar 20202.79002.86002.77002.80002.77085,889,196
03 Mar 20202.92002.97002.85502.86002.83025,835,643
02 Mar 20202.85002.92002.83002.90002.86985,505,847
28 Feb 20202.91002.98002.90002.92002.88965,453,339
27 Feb 20203.00003.05002.99003.01002.97876,168,777
26 Feb 20203.10003.16003.03003.08003.04798,200,494
25 Feb 20203.04003.26002.80003.21003.17668,107,335
24 Feb 20203.35003.35003.28003.28003.24585,104,485
21 Feb 20203.40003.42003.38003.39003.35472,445,304
20 Feb 20203.39003.46003.38503.40003.36464,737,002
19 Feb 20203.35003.40003.35003.38003.34482,156,172
18 Feb 20203.39003.39003.32003.36003.32502,967,022
17 Feb 20203.50003.50003.34003.38003.34485,998,696
14 Feb 20203.48003.53003.47503.51003.47344,003,786
13 Feb 20203.50003.50503.47003.48003.44382,866,659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...