QUB.AX - Qube Holdings Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jun. 20193.10003.13003.10003.11003.11006,645,020
19 Jun. 20193.07003.11003.05503.10003.10003,316,217
18 Jun. 20193.00003.06003.00003.04003.04007,072,007
17 Jun. 20192.95003.00002.95002.98002.98002,277,254
14 Jun. 20192.97002.98502.92002.94002.94004,898,072
13 Jun. 20192.94002.96002.93002.94002.94005,833,719
12 Jun. 20192.90002.94002.90002.92002.92003,091,652
11 Jun. 20192.85002.89002.85002.89002.89004,349,936
07 Jun. 20192.83002.85002.81002.85002.85002,806,316
06 Jun. 20192.79002.83002.79002.81002.81002,838,940
05 Jun. 20192.81002.84002.78002.79002.79002,642,633
04 Jun. 20192.81002.83002.80002.81002.81005,390,350
03 Jun. 20192.82002.83002.79002.81002.81001,836,918
31 May 20192.81002.83002.78002.82002.82001,909,401
30 May 20192.80002.82002.80002.82002.82002,128,886
29 May 20192.83002.83002.78502.82002.82002,423,896
28 May 20192.84002.87002.83002.84002.84003,771,429
27 May 20192.86002.86002.83002.84002.84001,461,591
24 May 20192.84002.85002.81002.84002.84003,313,970
23 May 20192.82002.85002.82002.83002.83001,841,218
22 May 20192.84002.85502.81502.82002.82001,915,312
21 May 20192.78002.83502.77002.83002.83001,803,873
20 May 20192.88002.88002.83002.83002.83001,699,140
17 May 20192.89002.92002.85002.88002.88002,605,189
16 May 20192.86002.89002.85002.88002.88002,975,211
15 May 20192.85002.87502.84002.87002.87002,508,845
14 May 20192.85002.88002.84002.87002.87002,407,957
13 May 20192.89002.91002.87002.88002.88003,594,227
10 May 20192.85002.89002.84002.88002.88002,488,551
09 May 20192.80002.84002.80002.83002.83002,124,754
08 May 20192.79002.81002.78002.80002.80001,598,846
07 May 20192.81002.84502.81002.82002.82001,298,376
06 May 20192.85002.87002.79502.81002.81001,769,404
03 May 20192.87002.88002.86002.87002.87001,834,595
02 May 20192.88002.89002.86002.87002.87003,110,777
01 May 20192.85002.89002.84502.88002.88001,766,229
30 Apr. 20192.83002.83002.81002.83002.83002,917,604
29 Apr. 20192.88002.89002.81002.83002.83003,251,582
26 Apr. 20192.86002.89002.82002.86002.86004,787,198
24 Apr. 20192.86002.86002.82002.84002.84003,981,232
23 Apr. 20192.88002.88002.82002.84002.84003,382,082
18 Apr. 20192.89002.89002.82002.85002.85002,375,571
17 Apr. 20192.84002.86002.82002.86002.86002,632,420
16 Apr. 20192.82002.86002.81002.83002.83003,481,350
15 Apr. 20192.83002.83002.80002.82002.82001,967,989
12 Apr. 20192.84002.85002.79002.83002.83003,714,995
11 Apr. 20192.80002.84002.78002.83002.83003,265,203
10 Apr. 20192.77002.82002.76002.81002.81003,755,757
09 Apr. 20192.79002.80002.76502.78002.78002,395,032
08 Apr. 20192.78002.80002.77002.80002.80001,935,177
05 Apr. 20192.77002.78502.74002.77002.77005,085,708
04 Apr. 20192.78002.79002.77002.78002.78003,453,464
03 Apr. 20192.76002.80002.75002.80002.80004,103,607
02 Apr. 20192.80002.83502.78002.79002.79004,391,180
01 Apr. 20192.79002.84502.79002.79002.79005,510,423
29 Mar. 20192.81002.86002.79002.80002.80006,092,335
28 Mar. 20192.79002.81002.76002.80002.80003,053,926
27 Mar. 20192.78002.81002.77002.79002.79007,393,056
26 Mar. 20192.77002.78002.75002.76002.76002,885,321
25 Mar. 20192.76002.77502.72002.76002.76002,837,504
22 Mar. 20192.76002.78502.74002.76002.76002,437,965
21 Mar. 20192.74002.75002.71002.75002.75006,865,831
20 Mar. 20192.74002.75002.71002.74002.74004,013,352
19 Mar. 20192.75002.77002.73002.74002.74002,702,770
18 Mar. 20192.75002.77502.73002.75002.75004,055,013
15 Mar. 20192.76002.79502.74002.74002.740019,128,946
14 Mar. 20192.76002.77002.72002.75002.75001,878,058
13 Mar. 20192.75002.78002.74502.75002.75004,125,547
12 Mar. 20192.75002.78002.75002.77002.77003,412,673
11 Mar. 20192.69002.74002.69002.73002.73002,396,710
08 Mar. 20192.70002.74002.68502.69002.69004,620,991
07 Mar. 20192.70002.71002.67002.71002.710022,193,541
06 Mar. 20192.71002.72002.66002.68002.68005,074,253
06 Mar. 20190.028 Dividend
05 Mar. 20192.78002.79002.73002.74002.71205,417,165
04 Mar. 20192.82002.83502.78002.79002.76152,356,313
01 Mar. 20192.79002.82502.78002.80002.77143,578,781
28 Feb. 20192.80002.81002.77002.78002.75163,549,170
27 Feb. 20192.80002.81002.77002.79002.76152,404,868
26 Feb. 20192.80002.82002.78002.80002.77143,196,407
25 Feb. 20192.82002.83002.79002.83002.80114,178,344
22 Feb. 20192.85002.87002.81002.86002.83084,948,365
21 Feb. 20192.77002.88002.77002.86002.83084,090,916
20 Feb. 20192.81002.83002.80502.81002.78134,641,425
19 Feb. 20192.83002.84002.81002.82002.79123,020,564
18 Feb. 20192.82002.84002.81002.83002.80112,595,056
15 Feb. 20192.78002.81002.77502.80002.77142,805,404
14 Feb. 20192.80002.82002.76002.77002.74174,719,794
13 Feb. 20192.83002.85002.82002.83002.80114,164,625
12 Feb. 20192.83002.83502.79002.83002.80114,666,069
11 Feb. 20192.84002.85002.83002.85002.82091,710,938
08 Feb. 20192.84002.85002.82002.84002.81102,635,849
07 Feb. 20192.80002.85002.80002.85002.82092,196,221
06 Feb. 20192.74002.81002.74002.79002.76152,045,016
05 Feb. 20192.71002.76002.69502.73002.70215,567,128
04 Feb. 20192.68002.71002.67502.69002.66254,510,418
01 Feb. 20192.69002.73002.68002.70002.67243,155,145
31 Jan. 20192.68002.72002.67002.69002.66252,903,323
30 Jan. 20192.66002.67002.64002.67002.64272,005,820
29 Jan. 20192.67002.69002.66002.66002.63281,957,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...