HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	54.640	54.850	53.420	54.390	53.298	258,322
2024-09-03	54.700	55.390	54.690	55.390	54.278	174,728
2024-09-02	55.500	55.700	54.180	54.740	53.641	233,281
2024-08-30	55.000	55.760	54.480	55.760	54.640	368,902
2024-08-29	54.320	54.960	54.040	54.730	53.631	191,456
2024-08-28	53.710	54.460	53.390	54.450	53.356	463,709
2024-08-27	54.010	54.660	53.650	54.050	52.964	166,988
2024-08-26	54.080	54.670	53.600	54.230	53.141	196,447
2024-08-23	54.170	54.950	53.450	54.180	53.092	291,064
2024-08-22	53.750	54.530	53.500	54.310	53.219	293,855
2024-08-21	52.530	53.580	51.590	53.550	52.475	411,130
2024-08-20	50.000	51.540	49.410	51.530	50.495	408,408
2024-08-19	50.800	52.280	50.800	50.880	49.858	274,216
2024-08-16	50.010	51.100	49.805	51.040	50.015	233,083
2024-08-15	49.130	50.110	49.030	49.380	48.388	260,713
2024-08-14	48.100	48.970	47.390	48.900	47.918	333,251
2024-08-13	48.840	48.840	46.325	47.050	46.105	731,125
2024-08-12	48.760	49.380	48.690	48.690	47.712	158,932
2024-08-09	48.390	48.565	47.900	48.500	47.526	180,934
2024-08-08	48.320	49.000	47.600	47.670	46.713	390,917
2024-08-07	47.080	48.500	46.800	48.190	47.222	145,002
2024-08-06	47.040	47.820	46.850	47.500	46.546	166,696
2024-08-05	48.500	48.650	47.040	47.040	46.095	358,336
2024-08-02	49.190	50.620	48.890	49.700	48.702	221,178
2024-08-01	50.120	50.600	49.680	50.220	49.211	260,357
2024-07-31	48.870	49.750	48.400	49.560	48.565	264,747
2024-07-30	47.690	48.630	47.640	48.630	47.653	145,174
2024-07-29	48.190	48.370	47.340	48.120	47.154	166,144
2024-07-26	48.160	48.560	47.865	47.890	46.928	201,251
2024-07-25	47.940	48.120	47.380	47.730	46.771	276,591
2024-07-24	47.050	48.410	46.890	48.410	47.438	208,634
2024-07-23	46.700	47.470	46.670	47.100	46.154	398,302
2024-07-22	46.080	46.650	46.050	46.400	45.468	161,423
2024-07-19	46.000	46.810	45.910	46.570	45.635	116,555
2024-07-18	46.890	47.210	46.430	46.710	45.772	204,684
2024-07-17	47.330	47.730	46.830	47.120	46.174	307,132
2024-07-16	47.150	48.170	46.180	46.510	45.576	252,485
2024-07-15	45.790	46.800	45.600	46.430	45.498	367,733
2024-07-12	45.560	45.770	44.910	45.640	44.723	152,300
2024-07-11	46.720	46.780	43.210	45.390	44.478	457,126
2024-07-10	46.560	46.860	45.910	46.420	45.488	201,644
2024-07-09	47.100	47.120	46.330	46.470	45.537	156,725
2024-07-08	46.910	47.020	46.600	46.890	45.948	102,347
2024-07-05	46.900	46.910	46.600	46.680	45.743	169,093
2024-07-04	46.870	47.400	46.210	46.980	46.036	194,555
2024-07-03	46.420	46.940	46.160	46.380	45.449	102,677
2024-07-02	45.930	46.505	45.690	46.280	45.351	155,762
2024-07-01	46.240	46.650	45.860	46.070	45.145	221,167
2024-06-28	46.350	46.810	45.600	46.550	45.615	148,122
2024-06-27	45.470	46.190	45.270	46.140	45.213	176,219
2024-06-26	46.340	46.630	45.960	46.230	45.302	248,167
2024-06-25	45.940	46.210	45.610	46.210	45.282	303,195
2024-06-24	45.590	46.140	45.060	45.580	44.665	399,974
2024-06-21	45.120	45.545	44.760	45.270	44.361	186,513
2024-06-20	45.180	45.240	44.570	45.000	44.096	281,697
2024-06-19	44.830	45.635	44.830	45.260	44.351	473,016
2024-06-18	45.000	45.190	44.590	44.770	43.871	536,261
2024-06-17	45.120	45.990	44.470	44.520	43.626	160,685
2024-06-14	44.650	45.200	44.330	44.900	43.998	136,478
2024-06-13	44.520	45.075	44.440	44.850	43.949	179,294

← NewerPage 10 of 22 · 1,265 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.