HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	33.600	33.750	33.270	33.380	32.559	158,705
2023-09-21	33.970	34.420	33.970	34.350	33.505	304,743
2023-09-20	34.050	34.235	33.950	34.200	33.359	240,903
2023-09-19	34.040	34.370	33.810	34.290	33.447	283,425
2023-09-18	34.010	34.110	33.770	34.110	33.271	233,360
2023-09-15	34.010	34.280	33.700	34.200	33.359	518,623
2023-09-14	32.890	33.640	32.890	33.450	32.627	223,251
2023-09-13	33.200	33.670	32.450	33.000	32.188	493,180
2023-09-12	32.970	33.370	32.780	33.240	32.422	421,583
2023-09-11	32.550	32.840	32.420	32.840	32.032	369,574
2023-09-08	32.760	32.930	32.535	32.660	31.676	172,987
2023-09-07	32.850	32.850	32.500	32.760	31.773	239,302
2023-09-06	32.950	32.950	32.480	32.530	31.550	577,861
2023-09-05	32.720	33.130	32.410	33.030	32.035	225,817
2023-09-04	33.250	33.350	32.460	32.700	31.715	207,689
2023-09-01	32.470	33.250	32.270	33.080	32.084	372,526
2023-08-31	32.250	32.280	31.760	32.280	31.308	304,746
2023-08-30	32.150	32.250	31.620	32.030	31.065	190,416
2023-08-29	31.760	32.000	31.440	31.990	31.026	240,369
2023-08-28	31.570	31.690	31.290	31.590	30.639	188,111
2023-08-25	30.700	31.590	30.340	31.290	30.348	330,564
2023-08-24	31.150	31.380	30.920	31.250	30.309	512,105
2023-08-23	30.600	31.100	30.190	30.990	30.057	613,405
2023-08-22	30.000	32.500	29.870	31.200	30.260	975,774
2023-08-21	27.510	28.090	27.480	28.030	27.186	230,855
2023-08-18	26.920	27.900	26.920	27.710	26.875	134,054
2023-08-17	26.900	27.610	26.670	27.540	26.711	137,020
2023-08-16	27.040	27.220	26.690	27.100	26.284	458,084
2023-08-15	27.240	27.570	27.040	27.290	26.468	161,791
2023-08-14	27.230	27.640	27.060	27.150	26.332	125,607
2023-08-11	27.900	28.130	27.530	27.600	26.769	181,669
2023-08-10	27.790	28.160	27.150	28.050	27.205	222,108
2023-08-09	27.660	27.870	27.430	27.850	27.011	125,927
2023-08-08	27.380	27.930	27.380	27.730	26.895	166,400
2023-08-07	27.030	27.410	26.890	27.310	26.487	86,699
2023-08-04	27.120	27.160	26.780	26.990	26.177	199,717
2023-08-03	27.190	27.295	26.820	27.120	26.303	158,959
2023-08-02	27.950	28.170	27.500	27.500	26.672	187,071
2023-08-01	28.150	28.395	27.800	28.010	27.166	251,242
2023-07-31	27.710	28.600	27.580	28.140	27.292	330,669
2023-07-28	27.530	27.710	27.150	27.710	26.875	97,280
2023-07-27	27.160	27.860	27.160	27.830	26.992	190,528
2023-07-26	26.800	27.130	26.540	27.050	26.235	102,042
2023-07-25	26.740	26.760	26.400	26.710	25.906	179,755
2023-07-24	26.650	26.990	26.420	26.760	25.954	126,242
2023-07-21	26.630	26.870	26.440	26.600	25.799	102,564
2023-07-20	26.480	26.800	26.390	26.800	25.993	109,050
2023-07-19	25.800	26.480	25.730	26.440	25.644	218,309
2023-07-18	25.920	26.240	25.360	25.670	24.897	221,482
2023-07-17	25.650	25.960	25.150	25.910	25.130	93,215
2023-07-14	26.240	26.310	24.940	25.560	24.790	175,849
2023-07-13	25.910	26.470	25.630	26.030	25.246	421,774
2023-07-12	25.500	25.500	25.010	25.470	24.703	220,384
2023-07-11	24.170	24.950	24.135	24.950	24.199	436,895
2023-07-10	24.300	24.615	23.870	23.910	23.190	193,700
2023-07-07	24.120	24.120	23.730	23.920	23.200	173,789
2023-07-06	25.260	25.370	24.620	24.760	24.014	279,702
2023-07-05	26.340	26.450	25.400	25.450	24.683	198,429
2023-07-04	25.890	26.450	25.660	26.210	25.421	115,004
2023-07-03	25.470	26.180	25.470	26.110	25.324	188,150

← NewerPage 14 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.