QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20203.60003.61003.55003.57003.57004,651,954
16 Jan 20203.61003.63003.56003.59003.59002,867,801
15 Jan 20203.53003.55003.50003.55003.55004,495,567
14 Jan 20203.55003.55003.48003.53003.53003,475,002
13 Jan 20203.54003.57003.51003.53003.53002,462,503
10 Jan 20203.42003.60003.41503.56003.56002,798,353
09 Jan 20203.40003.45003.37003.39003.39003,336,625
08 Jan 20203.39003.39003.31003.37003.37002,709,971
07 Jan 20203.35003.39503.35003.39003.39001,543,673
06 Jan 20203.35003.36003.32003.34003.34001,563,357
03 Jan 20203.38003.38003.35003.36003.36001,518,015
02 Jan 20203.27003.33003.24003.30003.30002,079,255
31 Dec 20193.28003.30003.27003.29003.29002,268,788
30 Dec 20193.33003.36003.31503.35003.3500981,998
27 Dec 20193.29003.33003.29003.33003.3300812,423
24 Dec 20193.31003.33003.30003.30003.3000650,755
23 Dec 20193.33003.36003.31003.33003.33001,174,302
20 Dec 20193.33003.35003.31003.33003.33003,546,741
19 Dec 20193.35003.37003.31003.34003.34003,973,192
18 Dec 20193.33003.35003.30003.33003.33002,662,832
17 Dec 20193.37003.37003.31003.33003.33002,810,666
16 Dec 20193.25003.34003.24503.32003.32002,713,021
13 Dec 20193.23003.24503.20003.23003.23003,143,697
12 Dec 20193.28003.28003.20003.21003.21003,250,797
11 Dec 20193.22003.26003.20003.26003.26003,244,703
10 Dec 20193.19003.21003.18003.20003.20002,179,216
09 Dec 20193.23003.23003.18003.20003.20002,250,051
06 Dec 20193.19003.21003.18503.20003.20001,637,805
05 Dec 20193.19003.21003.17003.20003.20002,142,940
04 Dec 20193.21003.22003.18003.19003.19003,238,038
03 Dec 20193.32003.32003.25003.25003.25004,069,801
02 Dec 20193.38003.39003.36003.36003.36002,292,845
29 Nov 20193.35003.38003.33003.36003.36003,600,586
28 Nov 20193.34003.36003.32503.33003.33002,308,049
27 Nov 20193.31003.32003.27503.32003.32006,766,383
26 Nov 20193.30003.31003.26003.29003.29005,327,562
25 Nov 20193.28003.30003.27003.28003.28001,329,254
22 Nov 20193.25003.28003.25003.26003.26002,110,379
21 Nov 20193.27003.27003.22003.25003.25008,659,673
20 Nov 20193.31003.31003.26003.28003.28002,443,404
19 Nov 20193.34003.34003.27003.33003.33004,768,415
18 Nov 20193.39003.39003.30003.32003.32002,464,007
15 Nov 20193.36003.40003.35003.38003.38001,791,517
14 Nov 20193.32003.36003.31003.35003.35003,088,425
13 Nov 20193.28003.33003.28003.31003.31002,313,693
12 Nov 20193.26003.30003.26003.28003.28002,229,347
11 Nov 20193.23003.26003.22003.24003.24001,802,872
08 Nov 20193.23003.26003.20003.21003.21001,582,583
07 Nov 20193.21003.24003.20003.24003.24003,435,267
06 Nov 20193.31003.31003.22003.23003.23002,760,792
05 Nov 20193.32003.33003.29003.30003.30001,754,988
04 Nov 20193.28003.30503.27503.29003.29002,172,467
01 Nov 20193.25003.26003.23003.25003.25004,110,283
31 Oct 20193.25003.27003.23003.25003.25002,158,860
30 Oct 20193.27003.27003.23003.25003.25004,978,761
29 Oct 20193.31003.31003.28003.30003.30002,327,066
28 Oct 20193.30003.31503.27503.30003.30001,436,388
25 Oct 20193.31003.32003.27003.31003.31001,712,712
24 Oct 20193.30003.33003.30003.30003.30001,229,629
23 Oct 20193.25003.29003.24003.29003.29002,948,858
22 Oct 20193.25003.28003.24003.25003.25002,801,563
21 Oct 20193.23003.26003.22503.25003.25002,011,480
18 Oct 20193.26003.28003.24003.26003.26002,566,633
17 Oct 20193.34003.34003.28003.28003.28002,915,260
16 Oct 20193.38003.39003.31003.35003.35007,891,386
15 Oct 20193.31003.37003.29003.35003.35003,928,834
14 Oct 20193.27003.33003.26503.32003.32003,541,817
11 Oct 20193.27003.28003.21503.26003.26003,083,015
10 Oct 20193.29003.30003.22503.25003.25003,997,751
09 Oct 20193.24003.29003.23003.29003.29003,574,944
08 Oct 20193.23003.28003.22003.26003.26003,205,248
07 Oct 20193.17003.22003.17003.21003.21001,991,434
04 Oct 20193.16003.20003.16003.19003.19003,147,966
03 Oct 20193.17003.19503.14503.17003.17005,332,395
02 Oct 20193.20003.23003.17003.22003.22005,021,595
01 Oct 20193.21003.24003.20003.24003.24003,044,065
30 Sep 20193.18003.22003.16003.20003.200011,453,227
27 Sep 20193.18003.20003.16003.18003.18002,797,537
26 Sep 20193.17003.19003.15003.16003.16004,760,703
25 Sep 20193.15003.19003.14003.17003.17006,453,273
24 Sep 20193.17003.18003.12003.16003.16004,142,280
23 Sep 20193.18003.18003.15003.15003.15002,831,600
20 Sep 20193.17003.18003.15003.18003.180014,562,037
19 Sep 20193.19003.20503.14003.16003.16007,822,633
18 Sep 20193.20003.22003.17003.18003.18004,470,449
17 Sep 20193.17003.20003.16003.18003.18004,131,125
17 Sep 20190.029 Dividend
16 Sep 20193.23003.27503.19003.19003.16104,363,607
13 Sep 20193.29003.34003.28003.30003.27002,690,884
12 Sep 20193.25003.29503.25003.28003.25023,172,538
11 Sep 20193.27003.27003.23003.25003.22052,960,535
10 Sep 20193.27003.30003.23003.26003.23044,941,469
09 Sep 20193.31003.33503.30003.30003.27003,190,424
06 Sep 20193.25003.31003.25003.31003.27992,891,869
05 Sep 20193.19003.25003.18003.24003.21055,632,919
04 Sep 20193.18003.21003.14003.20003.17092,972,144
03 Sep 20193.19003.23503.19003.21003.18081,379,466
02 Sep 20193.19003.23003.18003.20003.17092,248,087
30 Aug 20193.21003.24003.18503.21003.18083,410,632
29 Aug 20193.21003.21503.17003.19003.16102,232,352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...