Australia markets closed

Qube Holdings Limited (QUB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.4100+0.1000 (+3.02%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.33003.44003.32003.41003.41005,331,669
27 Mar 20243.33003.44003.32003.41003.41005,347,929
26 Mar 20243.27003.31003.25503.31003.31002,252,618
25 Mar 20243.26003.30003.24003.27003.27001,825,269
24 Mar 20243.26003.29003.24503.27003.27006,988,897
21 Mar 20243.22003.25003.18003.24003.24008,454,144
20 Mar 20243.23003.28003.19003.26003.26005,776,310
19 Mar 20243.18003.20003.12003.16003.16003,058,271
18 Mar 20243.22003.22003.17503.19003.19001,827,791
17 Mar 20243.25003.27003.21003.22003.22003,121,374
14 Mar 20243.27003.28003.24003.25003.25005,173,956
13 Mar 20243.29003.32003.29003.31003.31002,308,700
12 Mar 20243.33003.33003.29003.29003.29001,467,419
11 Mar 20243.25003.32003.23503.32003.32002,209,996
10 Mar 20243.28003.29003.24003.25003.25001,352,069
07 Mar 20243.30003.33003.27003.32003.32002,165,004
06 Mar 20243.25003.28003.23003.27003.27003,205,823
05 Mar 20243.27003.27003.20003.23003.23004,129,596
04 Mar 20243.23003.23003.16003.22003.22002,675,186
04 Mar 20240.04 Dividend
03 Mar 20243.26003.26003.21003.24003.20001,730,072
29 Feb 20243.28003.29003.23003.26003.21982,433,671
28 Feb 20243.28003.28003.22003.25003.20995,878,350
27 Feb 20243.23003.28003.20003.26003.21982,534,917
26 Feb 20243.20003.23003.17003.21003.17043,294,190
25 Feb 20243.25003.29003.18503.22003.18023,139,167
22 Feb 20243.32003.36003.26003.26003.21984,248,786
21 Feb 20243.37003.47003.32003.36003.31853,398,560
20 Feb 20243.34003.36003.31003.34003.29882,243,656
19 Feb 20243.30003.33003.28003.33003.28891,896,763
18 Feb 20243.30003.32003.29003.30003.25931,168,561
15 Feb 20243.37003.37003.29003.30003.25932,142,682
14 Feb 20243.27003.31003.26003.31003.26912,361,505
13 Feb 20243.30003.30503.23003.26003.21982,878,402
12 Feb 20243.35003.36003.31003.34003.29883,186,292
11 Feb 20243.31003.36003.30003.33003.28892,689,614
08 Feb 20243.26003.30003.24003.30003.25933,396,973
07 Feb 20243.29003.30003.25003.27003.22965,522,552
06 Feb 20243.25003.27003.22503.27003.22965,506,636
05 Feb 20243.25003.27503.23003.25003.20992,828,202
04 Feb 20243.28003.30003.26503.27003.2296923,040
01 Feb 20243.26003.32003.24503.32003.27904,779,632
31 Jan 20243.27003.28003.20503.23003.19012,346,372
30 Jan 20243.27003.28003.23003.28003.23954,029,751
29 Jan 20243.27003.27003.24003.27003.22961,637,520
28 Jan 20243.30003.32003.26003.27003.22962,448,283
24 Jan 20243.29003.29003.25503.28003.23951,540,086
23 Jan 20243.28003.29003.25503.26003.21981,404,140
22 Jan 20243.28003.30003.26003.28003.23952,177,517
21 Jan 20243.27003.30003.27003.28003.23951,698,217
18 Jan 20243.23003.25003.21003.24003.20003,783,581
17 Jan 20243.17003.20003.16003.18003.14072,600,967
16 Jan 20243.16003.23003.16003.21003.17041,976,499
15 Jan 20243.21003.23003.17003.18003.14071,229,108
14 Jan 20243.21003.23003.20003.21003.1704533,018
11 Jan 20243.21003.25003.20003.22003.18021,916,124
10 Jan 20243.27003.27003.23503.25003.20991,380,967
09 Jan 20243.30003.30003.24003.24003.20001,607,814
08 Jan 20243.25003.30003.24503.30003.25932,169,172
07 Jan 20243.22003.24003.21003.21003.1704887,628
04 Jan 20243.22003.25003.20503.24003.20001,336,219
03 Jan 20243.22003.22003.19003.22003.18021,058,585
02 Jan 20243.20003.23003.20003.20003.16051,215,043
01 Jan 20243.22003.26003.22003.25003.20991,651,320
28 Dec 20233.27003.27003.22503.24003.20001,240,560
27 Dec 20233.25003.26003.22003.26003.21981,140,590
26 Dec 20233.24003.25003.21003.22003.18021,220,801
21 Dec 20233.20003.22003.19003.19003.15061,544,453
20 Dec 20233.21003.22003.18003.19003.15062,580,050
19 Dec 20233.22003.22003.17003.21003.17042,686,244
18 Dec 20233.19003.20003.15003.20003.16051,623,939
17 Dec 20233.14003.20003.14003.18003.14072,701,460
14 Dec 20233.21003.22503.16003.18003.14077,268,001
13 Dec 20233.20003.20003.14003.16003.12102,647,641
12 Dec 20233.16003.16003.13003.16003.12102,988,720
11 Dec 20233.07003.15003.05003.15003.11114,370,440
10 Dec 20233.10003.12003.06003.07003.03212,417,685
07 Dec 20233.02003.08003.02003.08003.04202,090,593
06 Dec 20233.03003.07003.01003.05003.01233,169,604
05 Dec 20232.97003.04002.95003.03002.99264,716,827
04 Dec 20232.96002.96002.92002.95002.91361,952,985
03 Dec 20232.94002.98002.93002.96002.92352,520,549
30 Nov 20232.90002.94002.89002.92002.88403,289,111
29 Nov 20232.90002.92002.89002.92002.88404,088,825
28 Nov 20232.92002.93002.87002.88002.84441,980,621
27 Nov 20232.94002.96002.91002.91002.87417,503,559
26 Nov 20232.95002.96002.91502.93002.89381,396,325
23 Nov 20232.93002.94002.91002.93002.89381,123,255
22 Nov 20232.90002.93002.89002.93002.89382,434,323
21 Nov 20232.93002.94002.90002.92002.88401,797,073
20 Nov 20232.94002.95002.90002.93002.89381,705,286
19 Nov 20232.96002.96002.92002.94002.90371,496,939
16 Nov 20232.93002.94002.88002.94002.90371,385,788
15 Nov 20232.97002.98002.91002.93002.89381,664,098
14 Nov 20232.99002.99002.94502.97002.93332,717,806
13 Nov 20232.93002.96002.90002.95002.91362,649,240
12 Nov 20232.87002.91002.87002.90002.86422,313,577
09 Nov 20232.88002.92002.85002.87002.83462,350,357
08 Nov 20232.88002.88002.84502.87002.83462,022,120
07 Nov 20232.86002.88002.83002.85002.81482,813,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...