Hubify Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 557,298 |
| 2024-11-26 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-25 | 0.013 | 0.013 | 0.011 | 0.011 | 0.011 | 120,023 |
| 2024-11-22 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 600,569 |
| 2024-11-21 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 176,797 |
| 2024-11-20 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-19 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-18 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-15 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-14 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 200,000 |
| 2024-11-13 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 83,333 |
| 2024-11-12 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-11 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-08 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-07 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-06 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-11-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 458,500 |
| 2024-11-04 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 243,680 |
| 2024-11-01 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 321,836 |
| 2024-10-31 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 16,519 |
| 2024-10-30 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 50,074 |
| 2024-10-29 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 6,250 |
| 2024-10-28 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-25 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 410,951 |
| 2024-10-23 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 209,878 |
| 2024-10-22 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-21 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-18 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 269,481 |
| 2024-10-17 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 5,416,142 |
| 2024-10-16 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 992,649 |
| 2024-10-15 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0 |
| 2024-10-14 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0 |
| 2024-10-11 | 0.009 | 0.009 | 0.008 | 0.008 | 0.008 | 283,841 |
| 2024-10-10 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 16,356 |
| 2024-10-09 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 460,244 |
| 2024-10-08 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-10-07 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 1,857 |
| 2024-10-04 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 599,477 |
| 2024-10-03 | 0.010 | 0.011 | 0.008 | 0.011 | 0.011 | 327,114 |
| 2024-10-02 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-10-01 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-09-30 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 90 |
| 2024-09-27 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-26 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-25 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 1,704 |
| 2024-09-24 | 0.009 | 0.011 | 0.009 | 0.011 | 0.011 | 10,874,908 |
| 2024-09-23 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 10,000 |
| 2024-09-20 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 59,025 |
| 2024-09-19 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0 |
| 2024-09-18 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 3,413,555 |
| 2024-09-17 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-09-16 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 1 |
| 2024-09-13 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-09-12 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-09-11 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-09-10 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 101,053 |
| 2024-09-09 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 162 |
| 2024-09-06 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-09-05 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
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.