QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20202.10002.25002.06002.22002.22003,530,869
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 20200.029 Dividend
06 Mar 20202.77002.78002.74002.74002.71103,395,177
05 Mar 20202.82002.88002.79502.82002.79027,333,381
04 Mar 20202.79002.86002.77002.80002.77045,889,196
03 Mar 20202.92002.97002.85502.86002.82975,835,643
02 Mar 20202.85002.92002.83002.90002.86935,505,847
28 Feb 20202.91002.98002.90002.92002.88915,453,339
27 Feb 20203.00003.05002.99003.01002.97816,168,777
26 Feb 20203.10003.16003.03003.08003.04748,200,494
25 Feb 20203.04003.26002.80003.21003.17608,107,335
24 Feb 20203.35003.35003.28003.28003.24535,104,485
21 Feb 20203.40003.42003.38003.39003.35412,445,304
20 Feb 20203.39003.46003.38503.40003.36404,737,002
19 Feb 20203.35003.40003.35003.38003.34422,156,172
18 Feb 20203.39003.39003.32003.36003.32442,967,022
17 Feb 20203.50003.50003.34003.38003.34425,998,696
14 Feb 20203.48003.53003.47503.51003.47294,003,786
13 Feb 20203.50003.50503.47003.48003.44322,866,659
12 Feb 20203.46003.50003.45503.49003.45313,508,066
11 Feb 20203.45003.48003.44003.46003.42343,614,922
10 Feb 20203.46003.47003.42003.43003.39371,826,193
07 Feb 20203.45003.48003.43003.45003.41353,504,878
06 Feb 20203.47003.48003.42003.44003.40365,079,971
05 Feb 20203.39003.45003.39003.44003.40363,184,655
04 Feb 20203.41003.44003.35503.38003.34424,016,539
03 Feb 20203.40003.46003.40003.43003.39372,582,564
31 Jan 20203.44003.48003.42003.44003.40363,463,465
30 Jan 20203.48003.48003.41003.44003.40362,738,390
29 Jan 20203.55003.57003.43003.49003.45314,826,589
28 Jan 20203.44003.55003.42003.53003.49263,018,790
24 Jan 20203.54003.56003.43003.47003.43334,988,870
23 Jan 20203.59003.59503.48003.51003.47293,414,493
22 Jan 20203.58003.61503.56503.61003.57183,726,716
21 Jan 20203.55003.57003.52003.57003.53222,217,518
20 Jan 20203.58003.62003.53003.55003.51242,683,890
17 Jan 20203.60003.61003.55003.57003.53224,651,954
16 Jan 20203.61003.63003.56003.59003.55202,867,801
15 Jan 20203.53003.55003.50003.55003.51244,495,567
14 Jan 20203.55003.55003.48003.53003.49263,475,002
13 Jan 20203.54003.57003.51003.53003.49262,462,503
10 Jan 20203.42003.60003.41503.56003.52232,798,353
09 Jan 20203.40003.45003.37003.39003.35413,336,625
08 Jan 20203.39003.39003.31003.37003.33432,709,971
07 Jan 20203.35003.39503.35003.39003.35411,543,673
06 Jan 20203.35003.36003.32003.34003.30461,563,357
03 Jan 20203.38003.38003.35003.36003.32441,518,015
02 Jan 20203.27003.33003.24003.30003.26512,079,255
31 Dec 20193.28003.30003.27003.29003.25522,268,788
30 Dec 20193.33003.36003.31503.35003.3145981,998
27 Dec 20193.29003.33003.29003.33003.2948812,423
24 Dec 20193.31003.33003.30003.30003.2651650,755
23 Dec 20193.33003.36003.31003.33003.29481,174,302
20 Dec 20193.33003.35003.31003.33003.29483,546,741
19 Dec 20193.35003.37003.31003.34003.30463,973,192
18 Dec 20193.33003.35003.30003.33003.29482,662,832
17 Dec 20193.37003.37003.31003.33003.29482,810,666
16 Dec 20193.25003.34003.24503.32003.28492,713,021
13 Dec 20193.23003.24503.20003.23003.19583,143,697
12 Dec 20193.28003.28003.20003.21003.17603,250,797
11 Dec 20193.22003.26003.20003.26003.22553,244,703
10 Dec 20193.19003.21003.18003.20003.16612,179,216
09 Dec 20193.23003.23003.18003.20003.16612,250,051
06 Dec 20193.19003.21003.18503.20003.16611,637,805
05 Dec 20193.19003.21003.17003.20003.16612,142,940
04 Dec 20193.21003.22003.18003.19003.15623,238,038
03 Dec 20193.32003.32003.25003.25003.21564,069,801
02 Dec 20193.38003.39003.36003.36003.32442,292,845
29 Nov 20193.35003.38003.33003.36003.32443,600,586
28 Nov 20193.34003.36003.32503.33003.29482,308,049
27 Nov 20193.31003.32003.27503.32003.28496,766,383
26 Nov 20193.30003.31003.26003.29003.25525,327,562
25 Nov 20193.28003.30003.27003.28003.24531,329,254
22 Nov 20193.25003.28003.25003.26003.22552,110,379
21 Nov 20193.27003.27003.22003.25003.21568,659,673
20 Nov 20193.31003.31003.26003.28003.24532,443,404
19 Nov 20193.34003.34003.27003.33003.29484,768,415
18 Nov 20193.39003.39003.30003.32003.28492,464,007
15 Nov 20193.36003.40003.35003.38003.34421,791,517
14 Nov 20193.32003.36003.31003.35003.31453,088,425
13 Nov 20193.28003.33003.28003.31003.27502,313,693
12 Nov 20193.26003.30003.26003.28003.24532,229,347
11 Nov 20193.23003.26003.22003.24003.20571,802,872
08 Nov 20193.23003.26003.20003.21003.17601,582,583
07 Nov 20193.21003.24003.20003.24003.20573,435,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...