HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	27.490	27.730	27.230	27.720	26.751	106,208
2023-01-05	27.510	27.980	27.420	27.560	26.596	179,111
2023-01-04	27.350	27.880	26.970	27.520	26.558	198,678
2023-01-03	26.750	26.750	25.980	26.550	25.622	123,998
2022-12-30	25.940	26.620	25.900	26.590	25.660	223,866
2022-12-29	25.760	25.940	25.330	25.890	24.985	124,722
2022-12-28	25.870	25.870	25.170	25.540	24.647	115,904
2022-12-23	25.230	25.680	25.230	25.360	24.473	138,887
2022-12-22	25.810	26.030	25.470	26.000	25.091	150,742
2022-12-21	25.650	25.740	25.340	25.580	24.686	174,555
2022-12-20	25.950	25.950	25.020	25.200	24.319	111,311
2022-12-19	26.000	26.210	25.610	25.970	25.062	116,544
2022-12-16	26.430	26.430	25.010	26.110	25.197	130,259
2022-12-15	25.450	26.600	25.450	26.480	25.554	253,535
2022-12-14	26.390	27.030	26.260	26.380	25.458	270,208
2022-12-13	26.380	26.630	25.480	25.850	24.946	125,630
2022-12-12	25.320	25.660	25.010	25.650	24.753	262,667
2022-12-09	25.850	26.150	25.590	25.720	24.821	146,328
2022-12-08	26.740	26.800	25.560	25.610	24.715	311,694
2022-12-07	27.090	27.290	26.300	26.950	26.008	334,389
2022-12-06	27.620	27.950	27.275	27.610	26.645	138,667
2022-12-05	27.830	28.050	27.410	27.620	26.654	123,096
2022-12-02	27.550	27.740	27.220	27.670	26.703	136,094
2022-12-01	27.350	27.720	26.660	27.610	26.645	346,870
2022-11-30	26.750	27.020	26.110	27.000	26.056	328,641
2022-11-29	26.840	26.940	26.500	26.790	25.853	106,822
2022-11-28	26.960	27.040	26.700	26.780	25.844	157,475
2022-11-25	26.950	27.040	26.660	26.960	26.017	112,591
2022-11-24	26.500	26.880	26.310	26.680	25.747	98,477
2022-11-23	26.680	26.680	26.250	26.660	25.728	98,773
2022-11-22	26.420	26.420	26.070	26.380	25.458	157,022
2022-11-21	26.850	26.850	26.290	26.380	25.458	217,076
2022-11-18	27.000	27.140	26.510	26.680	25.747	116,164
2022-11-17	26.910	26.920	26.320	26.730	25.795	149,672
2022-11-16	26.950	27.210	26.630	26.750	25.815	138,925
2022-11-15	26.750	27.210	26.340	26.940	25.998	365,832
2022-11-14	26.010	26.850	26.010	26.510	25.583	202,906
2022-11-11	26.100	26.970	25.980	26.500	25.573	505,498
2022-11-10	24.000	24.960	23.910	24.910	24.039	238,090
2022-11-09	24.500	24.720	23.910	24.440	23.585	294,303
2022-11-08	24.000	24.530	23.750	24.130	23.286	385,917
2022-11-07	24.990	25.245	24.320	24.410	23.556	197,231
2022-11-04	24.840	25.250	24.460	24.880	24.010	300,300
2022-11-03	25.020	25.930	24.640	25.720	24.821	178,665
2022-11-02	25.870	26.180	25.630	25.750	24.850	183,227
2022-11-01	25.500	25.830	25.240	25.810	24.908	189,196
2022-10-31	25.000	25.470	24.910	25.340	24.454	296,387
2022-10-28	24.800	24.940	24.190	24.300	23.450	142,055
2022-10-27	24.300	25.000	24.075	24.970	24.097	317,293
2022-10-26	25.450	25.450	24.210	24.300	23.450	176,057
2022-10-25	25.350	25.500	24.770	24.890	24.020	229,484
2022-10-24	24.630	24.950	24.130	24.860	23.991	233,753
2022-10-21	24.160	24.430	23.290	23.980	23.142	216,853
2022-10-20	25.140	25.490	24.210	24.400	23.547	307,165
2022-10-19	25.500	27.040	25.120	25.400	24.512	634,881
2022-10-18	23.240	25.470	23.230	25.210	24.329	1,223,306
2022-10-17	21.120	22.260	21.090	22.080	21.308	129,033
2022-10-14	22.200	23.110	21.920	22.000	21.231	549,018
2022-10-13	21.170	21.550	21.170	21.540	20.787	86,004
2022-10-12	21.290	21.620	21.110	21.400	20.652	140,636

← NewerPage 17 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.