Australia markets closed

Qube Holdings Limited (QUB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.79000.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20202.81002.82002.78002.79002.79002,765,418
20 Oct 20202.80002.83002.77502.79002.79003,213,238
19 Oct 20202.79002.84002.77002.82002.82003,220,243
16 Oct 20202.80002.80002.75002.76002.76003,162,885
15 Oct 20202.78002.82002.77002.80002.80004,113,902
14 Oct 20202.75002.79002.73002.76002.76004,652,145
13 Oct 20202.79002.79002.75002.77002.77003,218,034
12 Oct 20202.74002.78002.70002.76002.76005,673,137
09 Oct 20202.64002.77002.62502.75002.75007,468,926
08 Oct 20202.62002.64502.60002.62002.62007,952,529
07 Oct 20202.60002.62002.58002.60002.60006,385,040
06 Oct 20202.61002.62002.56502.60002.60005,673,703
05 Oct 20202.63002.63002.58002.59002.59005,067,918
02 Oct 20202.59002.63002.55002.56002.560011,046,068
01 Oct 20202.51002.59002.50002.56002.56006,106,569
30 Sep 20202.54002.55002.48502.51002.51009,660,004
29 Sep 20202.57002.59002.55002.56002.56004,435,077
28 Sep 20202.57002.59002.54002.55002.55004,017,229
25 Sep 20202.57002.58002.51002.56002.56003,659,663
24 Sep 20202.56002.59002.53002.56002.56003,928,388
23 Sep 20202.62002.63002.57002.60002.60006,399,101
22 Sep 20202.55002.61002.53002.55002.55003,885,710
21 Sep 20202.53002.57002.52002.55002.55005,874,743
18 Sep 20202.60002.62002.54002.54002.54007,902,021
18 Sep 20200.023 Dividend
17 Sep 20202.68002.70002.61002.63002.60706,327,559
16 Sep 20202.69002.70502.66002.68002.65669,223,788
15 Sep 20202.66002.73002.66002.68002.656617,644,156
14 Sep 20202.64002.67002.61002.64002.61695,017,933
11 Sep 20202.61002.65002.59002.61002.58723,954,208
10 Sep 20202.65002.68002.62502.64002.61695,062,174
09 Sep 20202.66002.68002.60502.64002.61696,702,243
08 Sep 20202.69002.71002.66002.71002.68635,507,356
07 Sep 20202.65002.70002.62002.67002.64676,857,281
04 Sep 20202.73002.74002.68002.70002.67645,679,868
03 Sep 20202.77002.79002.72002.79002.76569,564,905
02 Sep 20202.78002.81002.74002.76002.73597,877,098
01 Sep 20202.71002.75002.67502.73002.70615,582,644
31 Aug 20202.73002.80002.73002.74002.71605,429,650
28 Aug 20202.75002.78502.72502.76002.73594,827,819
27 Aug 20202.77002.79002.74002.77002.74588,672,924
26 Aug 20202.84002.84502.75002.77002.74586,577,184
25 Aug 20202.89002.92002.83002.85002.82515,562,417
24 Aug 20202.88002.94002.87002.92002.89456,205,832
21 Aug 20202.84002.89002.83002.88002.85483,483,638
20 Aug 20202.80002.86002.78002.83002.80534,318,644
19 Aug 20202.80002.85002.80002.84002.81522,311,396
18 Aug 20202.80002.84002.79002.82002.79536,022,477
17 Aug 20202.81002.84002.78002.81002.78543,738,152
14 Aug 20202.85002.92002.84002.86002.83503,165,074
13 Aug 20202.89002.91002.81002.84002.81522,944,179
12 Aug 20202.88002.89002.82002.86002.83503,236,076
11 Aug 20202.83002.87502.80002.86002.83503,343,755
10 Aug 20202.81002.85002.80002.84002.81522,872,693
07 Aug 20202.76002.78002.73002.78002.75572,701,765
06 Aug 20202.74002.78002.73002.77002.74584,185,243
05 Aug 20202.77002.80002.71002.76002.73594,273,726
04 Aug 20202.82002.86502.80002.83002.80533,867,489
03 Aug 20202.70002.72002.67002.72002.69625,734,460
31 Jul 20202.78002.79002.70002.73002.70614,659,896
30 Jul 20202.76002.79002.75002.78002.75573,636,540
29 Jul 20202.74002.77002.71002.74002.71604,654,994
28 Jul 20202.78002.81002.76002.78002.75573,713,601
27 Jul 20202.76002.81002.74002.77002.74583,740,442
24 Jul 20202.77002.80002.75002.79002.76564,381,234
23 Jul 20202.76002.80502.75002.80002.77554,214,488
22 Jul 20202.82002.83002.74002.76002.73594,239,350
21 Jul 20202.80002.84002.78002.83002.80539,099,324
20 Jul 20202.79002.83002.75002.78002.75573,117,802
17 Jul 20202.89002.89002.78002.80002.77555,412,538
16 Jul 20202.86002.86002.78002.82002.79535,270,213
15 Jul 20202.78002.84002.77502.82002.79535,387,914
14 Jul 20202.74002.75002.67002.72002.69628,072,558
13 Jul 20202.81002.81002.70002.75002.72603,781,659
10 Jul 20202.76002.80002.73002.76002.73593,232,205
09 Jul 20202.75002.81002.74002.76002.73594,813,714
08 Jul 20202.77002.79002.72002.73002.70614,218,964
07 Jul 20202.74002.84002.74002.79002.76566,416,307
06 Jul 20202.79002.82002.74002.74002.71603,873,525
03 Jul 20202.82002.82002.77002.80002.77555,151,555
02 Jul 20202.91002.91002.79002.81002.78547,624,782
01 Jul 20202.93002.94002.84002.87002.84494,590,262
30 Jun 20202.83002.98002.82002.91002.884613,684,455
29 Jun 20202.79002.80502.74002.77002.74584,923,885
26 Jun 20202.78002.85002.74502.83002.80534,980,834
25 Jun 20202.78002.81002.74002.75002.72603,471,410
24 Jun 20202.91002.92002.82502.85002.82517,802,432
23 Jun 20202.79002.92502.78002.91002.88466,851,139
22 Jun 20202.74002.78002.69002.70002.67645,166,567
19 Jun 20202.80002.84002.78002.79002.76568,345,702
18 Jun 20202.78002.80002.71002.78002.75577,156,530
17 Jun 20202.81002.82002.75502.79002.76565,750,814
16 Jun 20202.80002.84002.75002.80002.77556,330,567
15 Jun 20202.69002.73002.65002.67002.64675,672,018
12 Jun 20202.65002.72002.62002.69002.66655,618,249
11 Jun 20202.79002.83002.70002.74002.71604,588,717
10 Jun 20202.81002.88002.81002.86002.83503,638,326
09 Jun 20202.84002.89002.83002.86002.83506,370,512
05 Jun 20202.77002.83002.76002.80002.77554,349,159
04 Jun 20202.85002.86002.77002.82002.795310,299,471
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...