HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	21.760	22.000	21.230	21.480	20.729	163,558
2022-10-10	21.830	22.040	21.610	21.650	20.893	190,358
2022-10-07	23.180	23.210	22.260	22.260	21.482	200,357
2022-10-06	23.200	23.420	22.470	23.240	22.427	226,087
2022-10-05	21.900	23.530	21.750	23.500	22.678	404,858
2022-10-04	20.940	21.480	20.750	21.420	20.671	170,252
2022-10-03	20.570	20.890	20.340	20.610	19.889	598,833
2022-09-30	20.800	20.970	20.350	20.860	20.131	345,689
2022-09-29	21.920	22.280	21.420	21.490	20.739	186,618
2022-09-28	21.010	21.490	21.010	21.280	20.536	196,501
2022-09-27	21.550	21.660	20.980	21.170	20.430	220,349
2022-09-26	20.800	21.400	20.770	21.240	20.497	90,480
2022-09-23	22.410	22.800	21.190	21.470	20.719	251,500
2022-09-21	22.730	22.920	22.390	22.780	21.983	199,444
2022-09-20	22.660	22.940	22.430	22.730	21.935	178,304
2022-09-19	22.320	22.440	21.910	22.290	21.511	138,317
2022-09-16	22.510	22.840	22.270	22.440	21.655	272,469
2022-09-15	23.560	23.560	22.880	22.990	22.186	281,445
2022-09-14	23.010	23.390	22.910	23.150	22.341	201,576
2022-09-13	23.180	23.980	22.940	23.800	22.968	228,335
2022-09-12	23.080	23.160	22.440	22.510	21.723	148,231
2022-09-09	22.990	23.490	22.690	23.080	22.152	353,199
2022-09-08	22.040	22.920	21.890	22.920	21.999	226,750
2022-09-07	21.740	22.010	21.550	21.850	20.972	230,983
2022-09-06	22.190	22.810	22.050	22.070	21.183	134,712
2022-09-05	22.960	23.000	21.920	22.380	21.481	254,678
2022-09-02	23.370	23.760	22.440	22.600	21.692	140,495
2022-09-01	23.740	23.740	22.970	22.970	22.047	110,929
2022-08-31	23.300	24.010	23.220	23.910	22.949	123,763
2022-08-30	23.690	24.200	23.150	23.400	22.460	294,231
2022-08-29	24.010	24.290	23.310	23.580	22.632	298,193
2022-08-26	25.010	25.060	24.240	24.960	23.957	269,077
2022-08-25	26.100	26.250	25.410	25.440	24.418	216,692
2022-08-24	24.900	26.300	24.680	25.840	24.801	376,488
2022-08-23	24.480	25.340	23.580	24.480	23.496	367,903
2022-08-22	24.650	25.140	24.560	24.960	23.957	144,904
2022-08-19	25.400	25.670	25.070	25.220	24.206	162,332
2022-08-18	25.460	25.500	24.870	25.180	24.168	143,292
2022-08-17	25.070	25.370	24.670	25.370	24.350	98,030
2022-08-16	25.350	25.550	24.940	25.050	24.043	151,017
2022-08-15	24.950	25.290	24.765	24.900	23.899	136,364
2022-08-12	24.720	24.970	24.340	24.850	23.851	77,084
2022-08-11	25.000	25.450	24.450	24.990	23.986	292,787
2022-08-10	24.110	24.450	24.020	24.160	23.189	55,562
2022-08-09	24.600	25.090	24.450	24.780	23.784	169,533
2022-08-08	24.490	24.590	23.970	24.360	23.381	120,853
2022-08-05	25.700	25.700	24.600	24.600	23.611	130,084
2022-08-04	25.080	25.705	24.750	25.380	24.360	279,971
2022-08-03	24.090	25.000	23.980	24.660	23.669	170,951
2022-08-02	24.220	24.750	23.830	24.580	23.592	166,339
2022-08-01	24.590	25.160	24.270	24.270	23.295	163,205
2022-07-29	24.500	24.550	23.930	24.360	23.381	207,866
2022-07-28	24.280	24.770	23.950	24.300	23.323	233,375
2022-07-27	22.950	23.710	22.780	23.630	22.680	212,294
2022-07-26	23.600	23.760	23.160	23.670	22.719	58,729
2022-07-25	24.070	24.310	23.520	23.650	22.699	165,524
2022-07-22	24.000	24.610	23.985	24.070	23.103	355,684
2022-07-21	23.110	23.900	22.840	23.800	22.843	393,770
2022-07-20	23.180	23.280	22.510	22.660	21.749	373,529
2022-07-19	22.610	22.850	21.990	22.540	21.634	253,537

← NewerPage 18 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.