HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	27.790	27.880	25.700	26.900	26.090	714,067
2023-03-31	27.410	27.830	27.290	27.560	26.730	195,007
2023-03-30	27.640	27.760	27.150	27.290	26.468	288,240
2023-03-29	27.450	27.850	27.300	27.390	26.565	237,033
2023-03-28	27.860	27.880	27.310	27.590	26.759	98,486
2023-03-27	28.140	28.230	27.620	27.680	26.846	216,858
2023-03-24	27.800	28.390	27.670	28.110	27.263	280,342
2023-03-23	27.860	28.220	27.800	27.940	27.098	110,435
2023-03-22	28.740	28.740	27.980	28.140	27.292	254,128
2023-03-21	27.600	28.250	27.560	28.240	27.389	219,804
2023-03-20	27.560	27.750	27.430	27.700	26.866	140,919
2023-03-17	27.550	28.040	27.350	28.020	27.040	156,643
2023-03-16	28.210	28.390	27.460	27.500	26.538	269,200
2023-03-15	28.310	28.540	28.170	28.490	27.494	241,154
2023-03-14	27.830	29.160	27.310	28.110	27.127	243,277
2023-03-13	28.980	29.200	28.180	28.350	27.359	264,212
2023-03-10	29.160	29.650	28.960	29.460	28.430	299,599
2023-03-09	30.000	30.000	29.290	29.740	28.700	194,894
2023-03-08	29.830	29.970	29.270	29.740	28.700	187,182
2023-03-07	29.900	30.460	29.620	29.870	28.826	210,458
2023-03-06	28.960	29.870	28.835	29.870	28.826	421,806
2023-03-03	28.170	28.840	28.050	28.520	27.523	216,910
2023-03-02	29.110	29.140	28.210	28.330	27.339	172,118
2023-03-01	28.780	29.075	28.420	28.990	27.976	184,214
2023-02-28	28.800	29.110	28.460	29.080	28.063	289,252
2023-02-27	28.500	28.980	28.350	28.530	27.532	194,191
2023-02-24	28.690	29.210	28.020	29.150	28.131	173,612
2023-02-23	28.890	29.310	28.520	28.830	27.822	856,564
2023-02-22	28.950	29.090	28.140	28.700	27.696	322,554
2023-02-21	28.050	29.940	27.790	29.090	28.073	927,671
2023-02-20	26.760	27.100	26.390	27.000	26.056	118,818
2023-02-17	26.210	26.830	26.170	26.760	25.824	159,074
2023-02-16	26.270	26.920	26.010	26.790	25.853	228,818
2023-02-15	25.900	26.100	25.290	26.000	25.091	354,698
2023-02-14	26.050	26.130	25.860	25.910	25.004	140,993
2023-02-13	25.550	25.770	25.400	25.530	24.637	115,675
2023-02-10	26.140	26.530	25.800	25.830	24.927	112,655
2023-02-09	26.660	26.810	26.300	26.670	25.737	74,685
2023-02-08	26.590	26.950	26.340	26.890	25.950	94,713
2023-02-07	26.980	26.980	26.490	26.710	25.776	103,027
2023-02-06	26.200	26.890	25.850	26.730	25.795	125,710
2023-02-03	27.000	27.080	26.710	26.830	25.892	135,040
2023-02-02	26.200	27.000	25.930	26.620	25.689	247,409
2023-02-01	26.120	26.440	25.790	25.940	25.033	323,235
2023-01-31	26.060	26.430	25.660	26.120	25.207	264,780
2023-01-30	25.940	26.630	25.700	26.340	25.419	240,608
2023-01-27	25.170	25.590	24.910	25.540	24.647	139,394
2023-01-25	24.750	25.180	24.680	24.890	24.020	1,006,583
2023-01-24	25.000	25.300	24.560	24.580	23.721	192,244
2023-01-23	25.200	25.590	24.770	24.810	23.943	174,075
2023-01-20	24.850	25.060	24.630	24.960	24.087	358,356
2023-01-19	25.300	25.630	24.880	25.040	24.164	387,795
2023-01-18	26.000	26.010	24.520	25.420	24.531	644,071
2023-01-17	26.830	27.680	26.620	26.700	25.766	442,569
2023-01-16	27.350	28.090	27.000	27.950	26.973	304,461
2023-01-13	27.700	27.760	26.880	26.950	26.008	190,059
2023-01-12	27.100	27.560	26.140	27.400	26.442	302,838
2023-01-11	27.650	27.730	26.310	27.460	26.500	56,664
2023-01-10	27.500	27.640	27.110	27.360	26.403	86,547
2023-01-09	28.000	28.250	27.300	27.440	26.481	153,347

← NewerPage 16 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.