Bubs Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.290	0.295	0.285	0.285	0.285	4,447,160
2023-01-05	0.295	0.295	0.290	0.295	0.295	1,484,124
2023-01-04	0.295	0.300	0.290	0.295	0.295	1,564,475
2023-01-03	0.300	0.305	0.295	0.295	0.295	472,418
2022-12-30	0.295	0.305	0.295	0.300	0.300	454,544
2022-12-29	0.300	0.300	0.295	0.295	0.295	318,251
2022-12-28	0.300	0.300	0.295	0.295	0.295	585,832
2022-12-23	0.295	0.300	0.295	0.295	0.295	348,305
2022-12-22	0.300	0.305	0.295	0.300	0.300	1,025,871
2022-12-21	0.305	0.305	0.295	0.300	0.300	1,528,552
2022-12-20	0.310	0.310	0.295	0.300	0.300	2,023,704
2022-12-19	0.305	0.310	0.300	0.310	0.310	1,344,968
2022-12-16	0.305	0.310	0.305	0.305	0.305	3,226,871
2022-12-15	0.310	0.315	0.305	0.310	0.310	1,793,184
2022-12-14	0.300	0.310	0.300	0.305	0.305	2,165,263
2022-12-13	0.305	0.310	0.300	0.300	0.300	1,641,191
2022-12-12	0.305	0.310	0.300	0.300	0.300	857,281
2022-12-09	0.300	0.310	0.300	0.310	0.310	1,248,321
2022-12-08	0.300	0.305	0.300	0.300	0.300	937,054
2022-12-07	0.305	0.310	0.295	0.305	0.305	1,440,559
2022-12-06	0.310	0.310	0.300	0.300	0.300	2,378,228
2022-12-05	0.320	0.320	0.305	0.305	0.305	2,768,280
2022-12-02	0.315	0.330	0.310	0.320	0.320	5,514,192
2022-12-01	0.300	0.315	0.298	0.310	0.310	3,685,240
2022-11-30	0.295	0.300	0.285	0.290	0.290	3,560,832
2022-11-29	0.300	0.305	0.275	0.295	0.295	9,909,506
2022-11-28	0.345	0.348	0.300	0.300	0.300	17,052,525
2022-11-25	0.350	0.353	0.340	0.345	0.345	5,210,082
2022-11-24	0.355	0.355	0.350	0.350	0.350	1,873,766
2022-11-23	0.360	0.365	0.353	0.355	0.355	4,242,153
2022-11-22	0.355	0.360	0.350	0.355	0.355	2,361,836
2022-11-21	0.355	0.365	0.353	0.355	0.355	2,212,306
2022-11-18	0.365	0.365	0.350	0.355	0.355	4,321,795
2022-11-17	0.360	0.370	0.358	0.365	0.365	4,459,709
2022-11-16	0.365	0.375	0.355	0.360	0.360	5,122,473
2022-11-15	0.365	0.370	0.363	0.365	0.365	2,928,195
2022-11-14	0.375	0.380	0.365	0.365	0.365	2,698,886
2022-11-11	0.380	0.380	0.365	0.370	0.370	2,091,113
2022-11-10	0.375	0.380	0.365	0.370	0.370	2,558,076
2022-11-09	0.375	0.390	0.375	0.375	0.375	2,520,701
2022-11-08	0.375	0.380	0.373	0.375	0.375	2,082,371
2022-11-07	0.375	0.375	0.368	0.370	0.370	1,873,167
2022-11-04	0.380	0.380	0.370	0.375	0.375	3,387,474
2022-11-03	0.385	0.395	0.380	0.380	0.380	3,665,726
2022-11-02	0.375	0.400	0.375	0.385	0.385	4,016,150
2022-11-01	0.370	0.390	0.365	0.375	0.375	5,976,381
2022-10-31	0.450	0.450	0.375	0.375	0.375	13,671,750
2022-10-28	0.445	0.448	0.435	0.435	0.435	4,381,457
2022-10-27	0.435	0.455	0.430	0.450	0.450	1,716,284
2022-10-26	0.440	0.440	0.430	0.430	0.430	1,907,967
2022-10-25	0.440	0.450	0.435	0.435	0.435	1,470,296
2022-10-24	0.465	0.465	0.440	0.445	0.445	1,850,820
2022-10-21	0.470	0.475	0.450	0.455	0.455	2,211,275
2022-10-20	0.475	0.480	0.470	0.470	0.470	3,843,841
2022-10-19	0.480	0.485	0.470	0.475	0.475	1,341,875
2022-10-18	0.475	0.480	0.468	0.475	0.475	653,021
2022-10-17	0.475	0.480	0.465	0.470	0.470	938,622
2022-10-14	0.480	0.490	0.473	0.475	0.475	811,261
2022-10-13	0.475	0.495	0.473	0.480	0.480	1,323,779
2022-10-12	0.475	0.480	0.460	0.475	0.475	1,483,977

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.