HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.710	25.790	25.410	25.450	24.683	152,898
2023-06-29	25.800	26.110	25.710	26.030	25.246	188,880
2023-06-28	25.430	25.860	25.300	25.860	25.081	108,040
2023-06-27	25.800	25.800	25.150	25.220	24.460	104,133
2023-06-26	25.550	25.840	25.500	25.800	25.023	94,180
2023-06-23	26.330	26.350	25.500	25.610	24.839	91,695
2023-06-22	26.520	26.720	26.320	26.470	25.673	170,595
2023-06-21	26.850	27.300	26.770	27.150	26.332	159,685
2023-06-20	26.100	26.850	25.670	26.770	25.964	164,589
2023-06-19	26.310	26.480	25.810	25.870	25.091	117,040
2023-06-16	25.760	26.310	25.760	26.200	25.411	322,203
2023-06-15	25.750	25.990	25.570	25.590	24.819	172,470
2023-06-14	25.490	25.810	25.400	25.720	24.945	326,856
2023-06-13	25.250	25.310	24.910	25.140	24.383	121,323
2023-06-09	24.590	25.280	24.450	25.230	24.470	271,436
2023-06-08	24.740	24.805	24.220	24.560	23.820	245,282
2023-06-07	25.030	25.080	24.780	24.820	24.072	219,188
2023-06-06	24.790	25.160	24.530	25.000	24.247	389,629
2023-06-05	25.110	25.240	24.970	25.060	24.305	174,127
2023-06-02	25.000	25.000	24.650	24.810	24.063	176,128
2023-06-01	24.940	25.170	24.720	24.860	24.111	271,708
2023-05-31	25.320	25.515	25.000	25.000	24.247	291,282
2023-05-30	25.700	25.890	25.510	25.680	24.907	132,331
2023-05-29	25.870	25.915	25.480	25.700	24.926	156,017
2023-05-26	25.110	25.630	25.010	25.600	24.829	248,938
2023-05-25	25.090	25.450	25.010	25.270	24.509	330,388
2023-05-24	25.900	26.000	25.480	25.480	24.713	320,141
2023-05-23	26.150	26.590	25.770	26.190	25.401	577,882
2023-05-22	26.200	26.230	25.710	26.000	25.217	314,406
2023-05-19	26.240	26.530	26.080	26.170	25.382	137,456
2023-05-18	26.410	26.410	25.920	26.210	25.421	301,854
2023-05-17	26.350	26.590	26.210	26.210	25.421	175,796
2023-05-16	27.640	27.800	26.520	26.560	25.760	829,355
2023-05-15	27.900	28.000	27.510	27.940	27.098	112,452
2023-05-12	28.260	28.490	28.060	28.140	27.292	163,813
2023-05-11	28.100	28.390	27.820	28.100	27.254	180,492
2023-05-10	27.500	28.110	26.400	27.900	27.060	203,768
2023-05-09	27.050	27.840	27.050	27.730	26.895	190,119
2023-05-08	26.700	27.210	26.610	27.210	26.390	649,554
2023-05-05	26.600	26.980	26.410	26.600	25.799	258,503
2023-05-04	26.980	27.090	26.180	26.510	25.712	283,056
2023-05-03	27.840	28.140	26.700	27.220	26.400	240,231
2023-05-02	28.000	28.210	27.690	27.870	27.031	239,128
2023-05-01	28.670	28.890	27.700	27.840	27.001	238,966
2023-04-28	28.200	28.650	28.110	28.290	27.438	222,241
2023-04-27	27.770	28.480	27.770	28.160	27.312	95,879
2023-04-26	28.530	28.530	27.820	28.000	27.157	175,480
2023-04-24	28.200	28.680	27.850	28.580	27.719	199,635
2023-04-21	27.710	28.280	27.710	28.270	27.419	101,635
2023-04-20	28.200	28.260	27.390	27.900	27.060	293,155
2023-04-19	27.850	28.410	27.180	28.150	27.302	259,354
2023-04-18	27.850	28.290	27.250	28.150	27.302	335,157
2023-04-17	27.950	28.040	27.310	27.500	26.672	212,619
2023-04-14	27.610	27.850	27.040	27.330	26.507	224,709
2023-04-13	27.030	27.670	26.900	27.500	26.672	199,683
2023-04-12	27.300	27.365	26.750	27.010	26.196	177,800
2023-04-11	26.680	27.020	26.540	26.800	25.993	236,016
2023-04-06	26.800	27.130	26.340	26.490	25.692	145,540
2023-04-05	27.600	27.600	26.860	26.990	26.177	111,389
2023-04-04	27.020	27.520	26.750	27.060	26.245	171,085

← NewerPage 15 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.