Bubs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.495	0.495	0.475	0.475	0.475	1,455,984
2022-10-10	0.510	0.510	0.490	0.490	0.490	2,028,797
2022-10-07	0.520	0.520	0.505	0.515	0.515	681,061
2022-10-06	0.505	0.525	0.505	0.525	0.525	1,347,753
2022-10-05	0.520	0.520	0.510	0.510	0.510	1,406,242
2022-10-04	0.520	0.520	0.510	0.520	0.520	1,004,867
2022-10-03	0.515	0.520	0.505	0.510	0.510	798,857
2022-09-30	0.510	0.520	0.505	0.505	0.505	1,917,123
2022-09-29	0.530	0.530	0.505	0.505	0.505	1,871,320
2022-09-28	0.515	0.520	0.505	0.520	0.520	2,379,474
2022-09-27	0.500	0.505	0.495	0.495	0.495	1,189,448
2022-09-26	0.500	0.503	0.490	0.495	0.495	2,300,442
2022-09-23	0.520	0.520	0.503	0.505	0.505	1,334,942
2022-09-21	0.505	0.520	0.505	0.520	0.520	1,144,239
2022-09-20	0.515	0.520	0.505	0.510	0.510	1,437,691
2022-09-19	0.520	0.530	0.505	0.505	0.505	948,087
2022-09-16	0.510	0.530	0.505	0.530	0.530	2,264,169
2022-09-15	0.520	0.525	0.510	0.510	0.510	709,052
2022-09-14	0.515	0.525	0.505	0.525	0.525	1,154,360
2022-09-13	0.520	0.530	0.520	0.525	0.525	682,486
2022-09-12	0.515	0.530	0.515	0.515	0.515	1,089,502
2022-09-09	0.520	0.530	0.510	0.510	0.510	1,507,898
2022-09-08	0.515	0.530	0.510	0.515	0.515	1,787,583
2022-09-07	0.520	0.528	0.500	0.510	0.510	2,767,310
2022-09-06	0.535	0.550	0.520	0.525	0.525	1,818,727
2022-09-05	0.560	0.560	0.535	0.535	0.535	1,746,726
2022-09-02	0.570	0.575	0.555	0.560	0.560	1,405,419
2022-09-01	0.575	0.575	0.565	0.565	0.565	1,362,218
2022-08-31	0.590	0.595	0.570	0.570	0.570	2,958,416
2022-08-30	0.610	0.620	0.570	0.575	0.575	6,582,470
2022-08-29	0.565	0.610	0.560	0.605	0.605	4,620,749
2022-08-26	0.570	0.585	0.570	0.580	0.580	1,295,786
2022-08-25	0.575	0.575	0.565	0.570	0.570	606,684
2022-08-24	0.575	0.585	0.560	0.565	0.565	2,645,659
2022-08-23	0.585	0.590	0.570	0.575	0.575	2,645,585
2022-08-22	0.585	0.595	0.580	0.585	0.585	1,379,613
2022-08-19	0.600	0.605	0.585	0.590	0.590	2,632,894
2022-08-18	0.615	0.615	0.595	0.605	0.605	3,672,875
2022-08-17	0.650	0.660	0.610	0.615	0.615	4,881,232
2022-08-16	0.620	0.675	0.620	0.650	0.650	9,109,733
2022-08-15	0.630	0.630	0.620	0.625	0.625	2,001,564
2022-08-12	0.625	0.630	0.615	0.625	0.625	1,577,851
2022-08-11	0.625	0.640	0.615	0.625	0.625	2,940,964
2022-08-10	0.635	0.635	0.600	0.625	0.625	4,210,228
2022-08-09	0.610	0.635	0.605	0.625	0.625	3,308,068
2022-08-08	0.605	0.620	0.595	0.620	0.620	1,265,698
2022-08-05	0.610	0.620	0.595	0.600	0.600	2,116,378
2022-08-04	0.600	0.625	0.600	0.615	0.615	4,743,488
2022-08-03	0.580	0.605	0.575	0.600	0.600	3,399,168
2022-08-02	0.575	0.585	0.570	0.580	0.580	2,065,348
2022-08-01	0.595	0.605	0.565	0.575	0.575	5,136,641
2022-07-29	0.620	0.630	0.560	0.605	0.605	12,289,129
2022-07-28	0.590	0.630	0.585	0.630	0.630	4,897,059
2022-07-27	0.575	0.610	0.575	0.580	0.580	4,372,411
2022-07-26	0.580	0.585	0.565	0.575	0.575	1,982,255
2022-07-25	0.585	0.595	0.570	0.580	0.580	2,723,025
2022-07-22	0.610	0.610	0.585	0.585	0.585	2,982,314
2022-07-21	0.575	0.610	0.560	0.605	0.605	6,990,148
2022-07-20	0.550	0.585	0.540	0.570	0.570	10,025,967
2022-07-19	0.520	0.540	0.520	0.535	0.535	3,162,933

← NewerPage 18 of 22 · 1,265 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.