HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	34.800	34.895	34.150	34.310	33.466	401,204
2023-12-14	34.200	34.990	33.670	34.620	33.769	593,938
2023-12-13	33.830	33.920	33.440	33.920	33.086	143,985
2023-12-12	33.950	34.110	33.330	33.810	32.978	232,215
2023-12-11	33.990	34.000	33.450	34.000	33.164	223,960
2023-12-08	33.900	34.170	33.630	33.850	33.017	195,186
2023-12-07	33.810	34.200	33.810	33.990	33.154	203,900
2023-12-06	33.920	34.310	33.690	34.050	33.213	250,011
2023-12-05	33.650	33.890	33.310	33.570	32.744	244,035
2023-12-04	33.750	33.970	33.300	33.690	32.861	140,376
2023-12-01	32.580	33.460	32.580	33.100	32.286	287,869
2023-11-30	33.500	33.750	33.330	33.690	32.861	485,682
2023-11-29	32.900	33.310	32.510	33.160	32.344	77,531
2023-11-28	32.300	32.950	32.300	32.950	32.140	97,917
2023-11-27	32.900	32.900	32.240	32.450	31.652	62,210
2023-11-24	32.800	33.020	32.420	32.420	31.623	89,271
2023-11-23	32.470	32.950	32.380	32.580	31.779	206,158
2023-11-22	33.730	33.990	32.120	32.630	31.827	418,995
2023-11-21	34.250	34.250	32.800	33.250	32.432	301,096
2023-11-20	33.850	34.360	33.640	34.310	33.466	267,270
2023-11-17	33.960	33.960	33.170	33.580	32.754	87,637
2023-11-16	33.790	33.970	33.060	33.810	32.978	593,942
2023-11-15	33.180	33.180	33.180	33.180	32.364	0
2023-11-14	33.000	33.420	33.000	33.180	32.364	119,207
2023-11-13	32.790	32.800	32.390	32.700	31.896	191,844
2023-11-10	32.300	32.790	32.280	32.660	31.857	131,422
2023-11-09	33.680	33.680	32.740	32.870	32.062	502,451
2023-11-08	33.340	33.660	33.210	33.450	32.627	244,739
2023-11-07	32.440	33.250	32.135	33.120	32.305	125,893
2023-11-06	32.510	33.130	32.470	32.650	31.847	191,075
2023-11-03	31.800	32.390	31.530	32.250	31.457	162,990
2023-11-02	31.190	31.850	31.000	31.780	30.998	153,224
2023-11-01	31.400	31.400	30.160	30.770	30.013	225,607
2023-10-31	30.020	30.590	29.995	30.230	29.487	324,949
2023-10-30	30.130	30.690	29.500	30.310	29.565	161,266
2023-10-27	30.800	30.800	30.090	30.470	29.721	123,849
2023-10-26	30.810	31.280	29.950	30.610	29.857	162,535
2023-10-25	31.710	31.930	30.550	30.990	30.228	205,612
2023-10-24	31.140	31.690	31.070	31.490	30.716	184,462
2023-10-23	31.430	31.565	31.100	31.190	30.423	257,468
2023-10-20	31.650	31.940	31.340	31.680	30.901	193,841
2023-10-19	32.000	32.550	31.370	32.250	31.457	321,785
2023-10-18	33.190	33.190	30.460	31.770	30.989	656,927
2023-10-17	34.230	35.510	33.460	33.590	32.764	534,937
2023-10-16	33.130	33.350	32.670	33.120	32.305	162,931
2023-10-13	33.000	33.870	32.770	33.640	32.813	196,507
2023-10-12	33.250	34.010	33.025	33.810	32.978	209,138
2023-10-11	32.900	33.200	32.720	33.020	32.208	242,307
2023-10-10	32.880	33.020	32.510	32.930	32.120	245,740
2023-10-09	32.570	32.850	32.450	32.630	31.827	131,680
2023-10-06	32.010	32.560	31.870	32.410	31.613	255,589
2023-10-05	31.870	32.080	31.730	32.000	31.213	139,491
2023-10-04	31.670	31.940	31.315	31.830	31.047	311,335
2023-10-03	31.730	32.070	31.340	31.830	31.047	562,261
2023-10-02	32.420	32.500	32.000	32.190	31.398	131,765
2023-09-29	32.760	32.900	32.370	32.500	31.701	154,718
2023-09-28	32.950	33.280	32.260	32.700	31.896	246,554
2023-09-27	33.230	33.505	32.910	33.120	32.305	325,809
2023-09-26	33.440	33.490	33.160	33.360	32.540	103,884
2023-09-25	33.500	33.585	33.120	33.550	32.725	97,011

← NewerPage 13 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.