HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	41.190	41.240	40.620	40.770	39.767	117,051
2024-03-13	40.580	41.430	40.570	41.370	40.353	124,309
2024-03-12	40.730	40.890	40.470	40.610	39.611	93,557
2024-03-11	41.460	41.460	40.710	40.710	39.709	142,363
2024-03-08	41.290	42.020	41.240	41.740	40.713	149,878
2024-03-07	40.830	41.190	40.440	40.930	39.923	208,135
2024-03-06	40.580	40.720	39.940	40.550	39.553	135,005
2024-03-05	40.150	40.550	39.570	40.470	39.475	199,981
2024-03-04	39.470	40.460	39.160	40.220	39.231	217,869
2024-03-01	39.370	39.660	39.060	39.380	38.411	216,898
2024-02-29	38.870	39.140	38.480	39.040	38.080	330,587
2024-02-28	38.710	38.890	38.300	38.760	37.807	132,245
2024-02-27	38.260	38.780	38.220	38.680	37.729	110,955
2024-02-26	38.360	38.880	38.060	38.880	37.924	311,188
2024-02-23	37.550	38.000	37.330	37.770	36.841	229,556
2024-02-22	37.320	37.320	36.650	36.980	36.070	474,434
2024-02-21	39.130	39.270	37.280	37.280	36.363	430,884
2024-02-20	37.940	40.610	37.630	39.370	38.402	782,240
2024-02-19	37.160	37.590	36.870	37.530	36.607	223,369
2024-02-16	37.600	37.600	36.950	37.160	36.246	164,234
2024-02-15	37.500	37.690	37.130	37.510	36.587	206,032
2024-02-14	36.520	37.195	36.500	37.000	36.090	114,776
2024-02-13	37.300	37.510	36.790	37.050	36.139	99,699
2024-02-12	37.300	37.505	37.130	37.130	36.217	116,178
2024-02-09	37.150	37.190	36.520	37.150	36.236	134,324
2024-02-08	36.920	36.980	36.050	36.660	35.758	147,382
2024-02-07	37.190	37.290	36.540	36.660	35.758	154,568
2024-02-06	36.950	36.950	36.460	36.740	35.836	184,885
2024-02-05	37.020	37.350	36.840	36.880	35.973	234,806
2024-02-02	36.930	37.210	36.680	37.120	36.207	274,301
2024-02-01	36.840	37.180	36.520	36.540	35.641	169,725
2024-01-31	37.320	37.360	36.670	37.300	36.383	220,670
2024-01-30	38.020	38.020	37.020	37.150	36.236	245,370
2024-01-29	38.000	38.100	37.710	37.870	36.939	165,375
2024-01-25	37.990	37.990	37.290	37.660	36.734	239,895
2024-01-24	38.190	38.290	37.590	37.770	36.841	157,705
2024-01-23	37.660	38.160	37.490	38.160	37.221	191,988
2024-01-22	37.250	37.730	37.030	37.710	36.783	198,769
2024-01-19	37.000	37.000	36.480	36.980	36.070	213,338
2024-01-18	36.120	36.660	35.840	36.570	35.671	326,046
2024-01-17	36.230	36.530	35.900	36.370	35.475	213,965
2024-01-16	36.700	36.700	35.370	35.950	35.066	298,526
2024-01-15	36.860	37.030	36.720	36.930	36.022	26,325
2024-01-12	36.660	36.870	36.480	36.660	35.758	137,831
2024-01-11	36.550	36.800	36.140	36.800	35.895	163,343
2024-01-10	36.300	36.410	35.720	35.940	35.056	157,525
2024-01-09	36.000	36.310	36.000	36.190	35.300	132,021
2024-01-08	35.610	35.950	35.470	35.640	34.763	197,888
2024-01-05	35.640	35.950	35.580	35.820	34.939	90,054
2024-01-04	35.260	35.770	35.070	35.480	34.607	85,746
2024-01-03	35.350	35.500	35.170	35.350	34.481	70,568
2024-01-02	35.980	36.030	35.770	35.920	35.037	78,013
2023-12-29	36.350	36.350	35.950	35.990	35.105	210,533
2023-12-28	35.930	36.470	35.860	36.390	35.495	154,840
2023-12-27	35.140	35.600	35.020	35.490	34.617	97,044
2023-12-22	35.020	35.310	34.720	34.810	33.954	65,148
2023-12-21	35.110	35.110	34.540	34.960	34.100	334,811
2023-12-20	35.360	35.760	34.930	35.360	34.490	205,194
2023-12-19	34.380	35.160	34.230	34.960	34.100	327,714
2023-12-18	34.290	34.350	33.740	34.250	33.408	156,699

← NewerPage 12 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.