Bubs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.485	0.495	0.480	0.490	0.482	533,278
2022-04-20	0.485	0.490	0.480	0.485	0.477	511,231
2022-04-19	0.480	0.490	0.475	0.475	0.467	721,856
2022-04-14	0.490	0.495	0.480	0.490	0.482	1,606,301
2022-04-13	0.500	0.500	0.490	0.500	0.492	509,939
2022-04-12	0.495	0.500	0.483	0.500	0.492	1,135,977
2022-04-11	0.510	0.525	0.490	0.490	0.482	2,189,593
2022-04-08	0.510	0.520	0.505	0.510	0.502	2,018,745
2022-04-07	0.530	0.530	0.515	0.520	0.512	1,638,014
2022-04-06	0.520	0.540	0.500	0.535	0.526	2,133,404
2022-04-05	0.500	0.530	0.495	0.520	0.512	3,816,450
2022-04-04	0.495	0.500	0.490	0.500	0.492	1,283,639
2022-04-01	0.485	0.500	0.480	0.485	0.477	2,606,193
2022-03-31	0.485	0.490	0.470	0.480	0.472	2,115,961
2022-03-30	0.485	0.495	0.475	0.485	0.477	2,802,032
2022-03-29	0.460	0.490	0.458	0.485	0.477	5,248,373
2022-03-28	0.445	0.465	0.445	0.455	0.448	2,975,839
2022-03-25	0.440	0.450	0.440	0.440	0.433	1,313,578
2022-03-24	0.440	0.445	0.435	0.440	0.433	814,466
2022-03-23	0.440	0.450	0.440	0.440	0.433	1,088,170
2022-03-22	0.445	0.455	0.430	0.430	0.423	4,254,051
2022-03-21	0.430	0.435	0.425	0.430	0.423	677,947
2022-03-18	0.435	0.440	0.430	0.435	0.428	613,223
2022-03-17	0.430	0.443	0.430	0.430	0.423	1,030,610
2022-03-16	0.425	0.430	0.425	0.430	0.423	406,266
2022-03-15	0.435	0.435	0.420	0.425	0.418	527,518
2022-03-14	0.430	0.440	0.430	0.430	0.423	493,698
2022-03-11	0.430	0.435	0.425	0.430	0.423	303,074
2022-03-10	0.425	0.445	0.425	0.440	0.433	1,009,671
2022-03-09	0.425	0.430	0.420	0.430	0.423	468,808
2022-03-08	0.415	0.425	0.408	0.420	0.413	1,509,891
2022-03-07	0.435	0.435	0.415	0.420	0.413	834,322
2022-03-04	0.450	0.450	0.420	0.435	0.428	1,448,531
2022-03-03	0.445	0.463	0.445	0.445	0.438	2,068,047
2022-03-02	0.440	0.450	0.430	0.445	0.438	817,200
2022-03-01	0.425	0.445	0.425	0.435	0.428	1,166,650
2022-02-28	0.435	0.435	0.410	0.425	0.418	1,182,009
2022-02-25	0.425	0.430	0.425	0.430	0.423	760,435
2022-02-24	0.440	0.445	0.420	0.420	0.413	2,759,317
2022-02-23	0.460	0.475	0.435	0.450	0.443	9,793,284
2022-02-22	0.430	0.450	0.420	0.430	0.423	3,961,172
2022-02-21	0.440	0.450	0.425	0.430	0.423	3,209,147
2022-02-18	0.440	0.450	0.430	0.440	0.433	703,626
2022-02-17	0.440	0.445	0.435	0.445	0.438	655,459
2022-02-16	0.445	0.450	0.435	0.440	0.433	735,145
2022-02-15	0.440	0.445	0.430	0.445	0.438	825,071
2022-02-14	0.450	0.460	0.440	0.440	0.433	1,007,484
2022-02-11	0.455	0.458	0.450	0.455	0.448	798,585
2022-02-10	0.450	0.465	0.450	0.460	0.452	686,811
2022-02-09	0.455	0.455	0.445	0.450	0.443	666,875
2022-02-08	0.460	0.460	0.445	0.455	0.448	563,737
2022-02-07	0.455	0.460	0.450	0.455	0.448	362,477
2022-02-04	0.455	0.465	0.450	0.460	0.452	1,185,573
2022-02-03	0.465	0.465	0.445	0.450	0.443	947,700
2022-02-02	0.460	0.470	0.450	0.460	0.452	892,942
2022-02-01	0.475	0.475	0.450	0.455	0.448	2,581,494
2022-01-31	0.495	0.510	0.465	0.470	0.462	7,955,005
2022-01-28	0.425	0.455	0.410	0.445	0.438	2,226,559
2022-01-27	0.430	0.435	0.400	0.405	0.398	3,462,206
2022-01-25	0.435	0.455	0.415	0.430	0.423	3,383,816

← NewerPage 20 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.