HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	64.500	68.345	64.470	67.080	67.080	465,731
2026-10-19	63.840	64.790	63.610	64.570	64.570	163,756
2026-10-16	62.300	64.530	61.700	64.150	64.150	411,467
2026-10-15	64.000	64.010	58.710	61.310	61.310	689,100
2026-10-14	65.540	65.650	64.410	65.080	65.080	359,889
2026-10-13	66.610	66.870	65.130	65.540	65.540	561,382
2026-10-12	65.900	67.640	65.310	66.370	66.370	238,751
2026-10-09	64.280	65.730	64.230	65.730	65.730	175,651
2026-10-08	64.040	65.000	63.880	64.360	64.360	258,043
2026-10-07	63.000	63.880	63.000	63.410	63.410	170,393
2026-10-06	64.700	65.660	63.290	63.710	63.710	349,203
2026-10-05	65.220	65.360	64.425	64.670	64.670	321,538
2026-10-02	63.550	65.430	63.520	65.010	65.010	399,708
2026-10-01	62.080	63.560	61.790	63.380	63.380	381,372
2026-09-30	63.600	64.590	62.930	63.090	63.090	352,877
2026-09-29	63.330	64.400	63.080	63.700	63.700	240,109
2026-09-28	64.530	64.530	63.250	63.760	63.760	374,675
2026-09-25	66.910	66.910	63.800	64.500	64.500	1,031,840
2026-09-24	68.960	69.850	67.070	67.420	67.420	2,381,120
2026-09-23	69.600	70.960	68.840	69.820	69.820	600,974
2026-09-22	69.150	70.430	69.150	70.210	70.210	199,205
2026-09-21	69.600	70.230	68.880	69.420	69.420	153,112
2026-09-18	68.950	70.590	68.950	70.230	70.230	1,104,082
2026-09-17	70.200	70.880	68.870	68.950	68.950	535,679
2026-09-16	69.500	70.480	69.195	70.200	70.200	423,608
2026-09-15	71.100	71.100	69.530	70.160	70.160	276,886
2026-09-14	71.000	71.290	70.070	70.380	70.380	292,318
2026-09-11	70.250	70.900	69.580	70.850	70.850	211,384
2026-09-10	72.490	73.510	71.130	71.390	71.390	416,041
2026-09-09	73.590	73.780	72.460	73.340	73.340	328,367
2026-09-08	73.250	73.600	72.100	72.180	72.180	336,392
2026-09-07	72.780	73.870	72.370	73.390	73.390	143,841
2026-09-04	74.500	75.050	73.470	73.810	73.390	388,175
2026-09-03	74.030	74.320	72.465	74.100	73.678	256,965
2026-09-02	72.420	74.860	72.420	73.370	72.953	757,576
2026-09-01	74.980	75.025	72.800	73.780	73.360	280,544
2026-08-31	76.500	76.935	75.650	75.790	75.359	252,549
2026-08-28	76.000	77.060	75.890	76.550	76.114	233,668
2026-08-27	78.370	78.370	75.230	76.050	75.617	366,539
2026-08-26	77.420	78.160	75.760	78.000	77.556	302,878
2026-08-25	76.710	78.590	76.180	78.170	77.725	320,784
2026-08-24	75.920	77.600	75.000	77.500	77.059	252,780
2026-08-21	76.500	77.530	75.410	76.210	75.776	299,573
2026-08-20	79.000	79.690	75.690	76.480	76.045	604,745
2026-08-19	76.880	79.900	74.830	79.740	79.286	480,131
2026-08-18	77.530	81.780	74.420	79.940	79.485	744,532
2026-08-17	87.100	87.600	85.445	86.190	85.700	186,133
2026-08-14	87.380	88.025	86.215	87.100	86.604	163,417
2026-08-13	87.520	89.215	87.200	87.550	87.052	123,379
2026-08-12	89.000	89.860	87.510	88.930	88.424	134,280
2026-08-11	88.080	90.845	88.070	89.890	89.379	101,730
2026-08-10	89.880	90.270	88.820	88.970	88.464	81,339
2026-08-07	89.840	89.920	88.690	88.870	88.364	140,871
2026-08-06	89.220	91.510	88.780	90.590	90.075	213,467
2026-08-05	86.630	89.660	86.110	89.030	88.523	179,649
2026-08-04	86.890	87.860	85.660	86.250	85.759	268,161
2026-08-03	85.000	85.970	83.650	85.710	85.222	101,862
2026-07-31	86.500	86.500	84.300	85.210	84.725	208,142
2026-07-30	86.420	86.420	84.455	85.340	84.854	153,299
2026-07-29	86.370	87.750	84.490	86.210	85.719	251,247

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.4200 AUD
2026-03-16	0.3600 AUD
2025-09-08	0.3200 AUD
2025-03-17	0.2400 AUD
2024-09-09	0.1950 AUD
2024-03-18	0.1850 AUD
2023-09-11	0.1850 AUD
2023-03-20	0.1400 AUD
2022-09-12	0.1250 AUD
2022-03-18	0.0750 AUD
2021-09-13	0.0550 AUD
2021-03-19	0.0450 AUD
2020-09-14	0.0350 AUD
2020-03-13	0.0350 AUD
2019-09-16	0.0260 AUD
2019-03-13	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.