Bubs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.520	0.525	0.515	0.520	0.520	1,996,958
2022-07-15	0.520	0.520	0.510	0.520	0.520	2,874,163
2022-07-14	0.520	0.530	0.515	0.515	0.515	5,597,161
2022-07-13	0.525	0.540	0.520	0.525	0.525	4,241,976
2022-07-12	0.540	0.550	0.525	0.525	0.525	4,833,368
2022-07-11	0.560	0.570	0.543	0.550	0.550	3,881,905
2022-07-08	0.560	0.575	0.555	0.555	0.555	4,618,557
2022-07-07	0.615	0.620	0.550	0.555	0.555	12,654,562
2022-07-06	0.550	0.620	0.545	0.610	0.610	9,073,025
2022-07-05	0.640	0.640	0.640	0.640	0.630	0
2022-07-04	0.630	0.655	0.625	0.640	0.630	4,837,377
2022-07-01	0.610	0.635	0.610	0.620	0.610	1,731,046
2022-06-30	0.620	0.620	0.600	0.605	0.595	2,363,768
2022-06-29	0.625	0.630	0.610	0.620	0.610	2,384,674
2022-06-28	0.645	0.660	0.620	0.625	0.615	7,738,144
2022-06-27	0.650	0.650	0.630	0.645	0.634	3,316,051
2022-06-24	0.630	0.665	0.625	0.650	0.639	6,939,366
2022-06-23	0.640	0.650	0.625	0.630	0.620	4,903,504
2022-06-22	0.620	0.635	0.610	0.620	0.610	4,807,201
2022-06-21	0.620	0.630	0.610	0.610	0.600	3,386,875
2022-06-20	0.675	0.675	0.610	0.610	0.600	8,541,674
2022-06-17	0.610	0.670	0.605	0.660	0.649	13,238,682
2022-06-16	0.610	0.630	0.605	0.605	0.595	10,170,941
2022-06-15	0.595	0.600	0.565	0.565	0.556	5,794,379
2022-06-14	0.620	0.620	0.585	0.605	0.595	8,957,232
2022-06-10	0.620	0.665	0.605	0.650	0.639	11,141,471
2022-06-09	0.600	0.605	0.590	0.595	0.585	2,948,932
2022-06-08	0.600	0.615	0.585	0.600	0.590	4,281,067
2022-06-07	0.600	0.610	0.590	0.595	0.585	3,801,859
2022-06-06	0.615	0.615	0.590	0.600	0.590	5,818,873
2022-06-03	0.630	0.635	0.610	0.615	0.605	7,904,210
2022-06-02	0.625	0.665	0.610	0.620	0.610	18,757,563
2022-06-01	0.620	0.655	0.580	0.585	0.575	14,976,899
2022-05-31	0.695	0.705	0.615	0.620	0.610	24,594,763
2022-05-30	0.780	0.860	0.670	0.680	0.669	64,867,820
2022-05-27	0.460	0.490	0.460	0.485	0.477	3,236,480
2022-05-26	0.450	0.470	0.445	0.455	0.448	1,206,187
2022-05-25	0.440	0.455	0.440	0.450	0.443	1,086,575
2022-05-24	0.455	0.460	0.435	0.440	0.433	2,452,337
2022-05-23	0.440	0.455	0.428	0.450	0.443	3,882,996
2022-05-20	0.430	0.450	0.425	0.435	0.428	4,997,245
2022-05-19	0.400	0.425	0.395	0.425	0.418	2,866,241
2022-05-18	0.425	0.435	0.400	0.410	0.403	4,384,354
2022-05-17	0.370	0.430	0.370	0.430	0.423	5,520,360
2022-05-16	0.385	0.385	0.370	0.370	0.364	2,190,796
2022-05-13	0.385	0.390	0.360	0.360	0.354	2,137,574
2022-05-12	0.370	0.380	0.360	0.370	0.364	1,437,456
2022-05-11	0.380	0.385	0.370	0.370	0.364	1,320,144
2022-05-10	0.360	0.380	0.340	0.375	0.369	2,238,406
2022-05-09	0.375	0.380	0.355	0.355	0.349	2,059,289
2022-05-06	0.385	0.385	0.370	0.375	0.369	3,047,957
2022-05-05	0.390	0.400	0.385	0.385	0.379	1,900,509
2022-05-04	0.395	0.410	0.380	0.380	0.374	1,953,624
2022-05-03	0.415	0.415	0.395	0.400	0.393	3,259,391
2022-05-02	0.420	0.425	0.405	0.410	0.403	3,240,477
2022-04-29	0.430	0.440	0.428	0.440	0.433	948,932
2022-04-28	0.425	0.445	0.425	0.425	0.418	1,810,283
2022-04-27	0.440	0.450	0.420	0.420	0.413	2,710,193
2022-04-26	0.485	0.485	0.450	0.450	0.443	5,630,660
2022-04-22	0.480	0.490	0.475	0.490	0.482	500,536

← NewerPage 19 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.