HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	43.720	44.405	43.440	43.900	43.018	174,556
2024-06-11	43.590	44.210	43.580	43.850	42.969	215,622
2024-06-07	44.250	44.330	43.560	44.080	43.195	102,991
2024-06-06	44.940	44.980	44.130	44.140	43.254	250,861
2024-06-05	43.550	44.640	43.060	44.490	43.596	229,976
2024-06-04	43.850	43.850	43.300	43.350	42.479	123,647
2024-06-03	43.680	44.010	42.905	43.640	42.764	156,135
2024-05-31	42.670	43.080	42.300	42.790	41.931	256,645
2024-05-30	41.370	42.520	41.100	42.270	41.421	185,245
2024-05-29	40.480	41.760	40.340	41.630	40.794	286,019
2024-05-28	41.540	41.570	39.450	40.340	39.530	265,255
2024-05-27	42.740	43.000	41.520	41.530	40.696	260,847
2024-05-24	42.130	42.790	41.510	42.700	41.842	75,590
2024-05-23	41.990	42.840	41.900	42.640	41.784	73,480
2024-05-22	42.090	42.510	42.000	42.270	41.421	172,637
2024-05-21	41.580	42.305	41.570	41.990	41.147	138,479
2024-05-20	41.930	42.350	41.560	41.660	40.823	118,596
2024-05-17	41.780	41.895	41.320	41.710	40.872	92,240
2024-05-16	41.550	42.160	41.380	42.160	41.313	235,998
2024-05-15	41.280	41.280	40.750	41.010	40.186	137,533
2024-05-14	41.260	41.640	40.880	40.900	40.079	123,102
2024-05-13	41.010	41.500	40.720	41.230	40.402	113,895
2024-05-10	40.830	41.340	40.580	41.120	40.294	158,487
2024-05-09	41.470	41.900	40.680	40.830	40.010	161,562
2024-05-08	41.620	42.255	41.450	41.680	40.843	167,676
2024-05-07	40.960	41.620	40.890	41.430	40.598	140,701
2024-05-06	40.430	40.670	39.840	40.590	39.775	141,292
2024-05-03	39.710	40.400	39.605	40.380	39.569	137,877
2024-05-02	39.080	39.465	38.970	39.330	38.540	118,400
2024-05-01	39.500	39.640	39.000	39.160	38.374	123,875
2024-04-30	40.640	41.070	40.130	40.370	39.559	114,620
2024-04-29	40.060	40.555	39.910	40.480	39.667	144,013
2024-04-26	39.840	41.100	39.145	39.450	38.658	129,553
2024-04-24	40.890	41.020	40.380	40.440	39.628	294,484
2024-04-23	40.280	41.000	39.680	40.270	39.461	104,512
2024-04-22	39.100	39.860	38.860	39.860	39.059	113,935
2024-04-19	39.130	39.340	38.000	38.750	37.972	212,154
2024-04-18	39.100	39.710	39.100	39.690	38.893	147,066
2024-04-17	39.700	39.900	39.360	39.360	38.570	134,983
2024-04-16	39.900	40.600	39.300	39.800	39.001	208,659
2024-04-15	40.190	40.650	39.900	40.650	39.834	147,372
2024-04-12	40.490	41.260	40.370	40.830	40.010	101,942
2024-04-11	41.050	41.050	39.910	40.700	39.883	568,171
2024-04-10	42.590	42.590	41.300	41.720	40.882	137,014
2024-04-09	42.820	42.830	42.460	42.530	41.676	198,350
2024-04-08	42.540	43.000	41.810	42.790	41.931	139,422
2024-04-05	41.890	42.180	41.390	41.620	40.784	107,649
2024-04-04	42.040	42.500	41.850	42.030	41.186	172,499
2024-04-03	42.080	42.500	41.320	41.450	40.618	190,384
2024-04-02	42.570	42.960	41.900	42.500	41.646	210,769
2024-03-28	42.020	42.560	41.725	42.420	41.568	157,097
2024-03-27	42.090	42.090	41.080	41.890	41.049	159,506
2024-03-26	41.450	42.245	41.230	42.100	41.254	549,737
2024-03-25	41.370	41.720	41.230	41.410	40.578	128,601
2024-03-22	41.520	41.860	41.170	41.250	40.422	77,493
2024-03-21	41.320	41.880	40.990	41.760	40.921	225,192
2024-03-20	40.350	40.630	40.090	40.400	39.589	77,189
2024-03-19	40.490	40.630	40.150	40.340	39.530	99,720
2024-03-18	39.490	40.520	39.200	40.440	39.628	89,831
2024-03-15	40.430	40.560	39.160	40.180	39.192	228,809

← NewerPage 11 of 22 · 1,270 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.