Bubs Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.465	0.465	0.430	0.435	0.428	3,401,438
2022-01-21	0.475	0.475	0.465	0.465	0.457	1,361,434
2022-01-20	0.480	0.480	0.475	0.475	0.467	631,442
2022-01-19	0.475	0.485	0.470	0.485	0.477	885,815
2022-01-18	0.500	0.500	0.470	0.475	0.467	2,608,194
2022-01-17	0.460	0.510	0.460	0.490	0.482	3,827,658
2022-01-14	0.465	0.465	0.455	0.455	0.448	1,309,947
2022-01-13	0.485	0.485	0.465	0.465	0.457	761,035
2022-01-12	0.475	0.485	0.475	0.475	0.467	930,825
2022-01-11	0.475	0.480	0.470	0.475	0.467	1,014,101
2022-01-10	0.470	0.475	0.465	0.475	0.467	1,139,453
2022-01-07	0.465	0.485	0.465	0.475	0.467	1,355,286
2022-01-06	0.465	0.473	0.460	0.465	0.457	1,211,356
2022-01-05	0.470	0.475	0.460	0.475	0.467	1,050,525
2022-01-04	0.475	0.480	0.455	0.475	0.467	1,800,616
2021-12-31	0.465	0.475	0.465	0.475	0.467	615,984
2021-12-30	0.460	0.465	0.450	0.465	0.457	933,652
2021-12-29	0.455	0.465	0.455	0.460	0.452	436,256
2021-12-24	0.455	0.465	0.455	0.460	0.452	594,103
2021-12-23	0.485	0.485	0.445	0.455	0.448	2,123,726
2021-12-22	0.430	0.475	0.430	0.470	0.462	1,767,344
2021-12-21	0.420	0.443	0.420	0.430	0.423	1,074,892
2021-12-20	0.425	0.430	0.420	0.420	0.413	839,029
2021-12-17	0.450	0.450	0.425	0.425	0.418	2,433,731
2021-12-16	0.460	0.460	0.450	0.450	0.443	699,509
2021-12-15	0.465	0.470	0.458	0.465	0.457	852,209
2021-12-14	0.465	0.470	0.455	0.460	0.452	550,667
2021-12-13	0.465	0.470	0.460	0.465	0.457	537,116
2021-12-10	0.470	0.470	0.460	0.460	0.452	590,003
2021-12-09	0.460	0.475	0.460	0.475	0.467	545,838
2021-12-08	0.465	0.475	0.455	0.460	0.452	1,216,091
2021-12-07	0.470	0.480	0.455	0.460	0.452	2,239,535
2021-12-06	0.500	0.505	0.480	0.485	0.477	679,457
2021-12-03	0.515	0.515	0.485	0.495	0.487	1,198,547
2021-12-02	0.515	0.520	0.500	0.500	0.492	1,040,742
2021-12-01	0.525	0.530	0.515	0.525	0.516	824,589
2021-11-30	0.520	0.535	0.515	0.535	0.526	1,288,638
2021-11-29	0.510	0.525	0.505	0.515	0.507	2,464,860
2021-11-26	0.525	0.530	0.515	0.530	0.521	1,872,398
2021-11-25	0.515	0.535	0.515	0.525	0.516	1,212,609
2021-11-24	0.530	0.530	0.515	0.515	0.507	1,301,035
2021-11-23	0.550	0.550	0.515	0.525	0.516	2,985,070
2021-11-22	0.555	0.560	0.545	0.550	0.541	672,842
2021-11-19	0.550	0.560	0.535	0.560	0.551	1,195,989
2021-11-18	0.555	0.560	0.545	0.555	0.546	583,213
2021-11-17	0.560	0.565	0.550	0.555	0.546	786,309
2021-11-16	0.580	0.580	0.550	0.560	0.551	1,204,331
2021-11-15	0.580	0.585	0.570	0.570	0.561	951,323
2021-11-12	0.585	0.600	0.565	0.570	0.561	1,955,898
2021-11-11	0.605	0.605	0.580	0.585	0.575	3,948,202
2021-11-10	0.535	0.615	0.535	0.610	0.600	9,509,012
2021-11-09	0.525	0.540	0.525	0.535	0.526	837,391
2021-11-08	0.550	0.550	0.525	0.525	0.516	1,279,862
2021-11-05	0.560	0.565	0.540	0.545	0.536	1,008,819
2021-11-04	0.550	0.570	0.545	0.570	0.561	1,987,617
2021-11-03	0.580	0.585	0.540	0.555	0.546	3,996,557
2021-11-02	0.545	0.580	0.545	0.580	0.571	6,370,665
2021-11-01	0.520	0.550	0.520	0.540	0.531	2,776,276
2021-10-29	0.515	0.520	0.505	0.515	0.507	1,230,437
2021-10-28	0.510	0.520	0.500	0.520	0.512	2,510,679

← NewerPage 21 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.