HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	23.640	23.800	23.220	23.720	22.767	104,561
2022-07-15	23.100	23.370	22.780	23.110	22.181	113,056
2022-07-14	23.170	23.670	22.960	23.390	22.450	113,917
2022-07-13	22.080	23.190	22.080	23.090	22.162	248,616
2022-07-12	22.370	22.910	22.370	22.670	21.759	184,983
2022-07-11	23.320	23.340	22.380	22.490	21.586	133,555
2022-07-08	23.030	23.580	22.850	23.220	22.287	161,728
2022-07-07	22.350	23.155	22.210	23.020	22.095	313,607
2022-07-06	21.000	22.320	20.850	22.170	21.279	288,832
2022-07-05	21.300	21.780	21.070	21.220	20.367	365,070
2022-07-04	21.060	21.300	20.790	20.940	20.098	276,365
2022-07-01	20.500	20.910	20.260	20.450	19.628	260,074
2022-06-30	20.120	20.690	20.070	20.270	19.455	215,328
2022-06-29	20.990	20.990	19.860	20.290	19.475	172,230
2022-06-28	20.800	21.360	20.655	21.180	20.329	226,231
2022-06-27	20.760	21.030	20.180	20.740	19.906	330,576
2022-06-24	18.800	20.350	18.640	20.200	19.388	557,623
2022-06-23	18.750	19.170	18.620	18.820	18.064	483,589
2022-06-22	18.550	19.000	18.550	18.680	17.929	515,024
2022-06-21	18.180	19.040	18.115	18.930	18.169	512,377
2022-06-20	18.200	18.470	17.700	17.830	17.113	441,679
2022-06-17	18.180	18.810	17.650	18.000	17.277	507,889
2022-06-16	20.030	20.300	18.680	19.450	18.668	723,837
2022-06-15	21.080	21.080	20.070	20.160	19.350	347,784
2022-06-14	21.370	21.430	20.590	21.290	20.434	383,072
2022-06-10	22.360	22.640	21.980	22.520	21.615	128,938
2022-06-09	22.750	23.090	22.360	22.530	21.624	168,338
2022-06-08	23.500	23.700	22.610	22.840	21.922	315,654
2022-06-07	23.500	24.030	23.080	23.080	22.152	179,570
2022-06-06	23.840	24.070	23.420	23.540	22.594	121,700
2022-06-03	23.540	24.400	23.520	24.270	23.295	156,403
2022-06-02	23.550	23.690	23.040	23.360	22.421	136,239
2022-06-01	24.190	24.310	23.620	23.950	22.987	218,403
2022-05-31	24.940	24.940	24.120	24.260	23.285	302,885
2022-05-30	24.650	25.290	24.570	24.850	23.851	299,874
2022-05-27	23.700	24.100	23.590	24.010	23.045	195,885
2022-05-26	23.350	23.790	23.110	23.380	22.440	134,392
2022-05-25	23.100	23.890	23.060	23.190	22.258	132,660
2022-05-24	24.170	24.510	23.950	24.050	23.083	134,527
2022-05-23	24.870	24.960	24.390	24.910	23.909	223,935
2022-05-20	23.050	24.170	23.050	23.940	22.978	120,580
2022-05-19	23.590	23.980	23.280	23.320	22.383	200,924
2022-05-18	23.760	24.290	23.470	24.290	23.314	183,792
2022-05-17	24.020	24.250	23.520	23.680	22.728	236,985
2022-05-16	25.350	25.820	24.500	24.590	23.602	164,682
2022-05-13	24.610	24.990	24.390	24.990	23.986	170,691
2022-05-12	24.970	25.110	24.490	24.540	23.554	357,497
2022-05-11	25.200	25.410	24.940	25.170	24.158	156,858
2022-05-10	24.620	25.410	24.535	25.300	24.283	403,043
2022-05-09	24.990	25.310	24.880	25.250	24.235	301,128
2022-05-06	25.250	25.410	24.640	25.200	24.187	311,709
2022-05-05	25.150	25.960	24.830	25.830	24.792	498,839
2022-05-04	24.000	25.090	24.000	24.830	23.832	247,453
2022-05-03	23.300	24.090	23.300	23.900	22.939	190,059
2022-05-02	23.740	23.960	23.290	23.350	22.412	103,423
2022-04-29	23.350	24.110	23.350	24.110	23.141	268,756
2022-04-28	23.350	23.950	23.350	23.550	22.603	129,951
2022-04-27	23.750	23.750	23.080	23.200	22.268	421,018
2022-04-26	23.810	24.090	23.230	23.860	22.901	164,647
2022-04-22	25.000	25.680	23.930	24.130	23.160	329,847

← NewerPage 19 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.