HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	82.000	84.480	82.000	83.970	83.492	111,357
2026-07-27	83.050	83.300	82.380	82.520	82.050	129,608
2026-07-24	82.990	83.890	80.190	81.360	80.897	256,171
2026-07-23	84.800	86.620	83.080	83.920	83.443	313,130
2026-07-22	83.530	86.735	83.250	85.310	84.825	239,254
2026-07-21	85.560	88.200	79.970	81.350	80.887	364,376
2026-07-20	83.100	86.500	83.100	84.900	84.417	237,156
2026-07-17	84.580	85.010	83.040	83.230	82.756	176,298
2026-07-16	83.650	84.430	82.480	83.570	83.095	215,356
2026-07-15	81.280	83.420	81.090	82.760	82.289	198,224
2026-07-14	80.100	82.140	80.100	81.010	80.549	173,396
2026-07-13	83.650	83.650	80.880	81.520	81.056	199,160
2026-07-10	82.820	83.345	81.200	82.890	82.418	120,385
2026-07-09	81.000	83.180	80.960	82.200	81.732	98,155
2026-07-08	82.740	82.920	81.000	82.030	81.563	377,069
2026-07-07	82.790	84.650	81.290	84.010	83.532	623,164
2026-07-06	81.200	83.570	80.910	83.360	82.886	244,799
2026-07-03	78.840	81.040	78.320	81.040	80.579	275,371
2026-07-02	77.150	77.150	75.040	76.140	75.707	297,641
2026-07-01	74.100	77.640	73.880	76.640	76.204	444,354
2026-06-30	71.840	73.500	71.840	72.720	72.306	413,499
2026-06-29	71.480	72.845	71.400	72.490	72.078	216,893
2026-06-26	72.110	72.840	68.700	69.890	69.492	344,527
2026-06-25	74.100	75.590	73.310	73.380	72.962	265,799
2026-06-24	72.140	74.370	72.140	74.090	73.668	531,267
2026-06-23	72.800	74.720	72.150	72.980	72.565	403,024
2026-06-22	73.340	74.640	73.210	73.430	73.012	259,573
2026-06-19	78.000	78.080	73.100	73.550	73.132	1,050,235
2026-06-18	79.000	80.630	78.730	78.730	78.282	551,920
2026-06-17	81.000	82.270	79.750	80.590	80.131	297,542
2026-06-16	81.800	82.600	81.010	81.840	81.374	150,101
2026-06-15	80.960	83.580	80.500	83.220	82.747	176,398
2026-06-12	81.500	81.500	79.250	80.200	79.744	358,273
2026-06-11	80.830	81.340	79.600	80.010	79.555	268,513
2026-06-10	82.470	83.340	81.300	81.510	81.046	296,609
2026-06-09	82.700	83.490	82.070	82.930	82.458	206,525
2026-06-05	84.460	85.920	83.850	83.850	83.373	196,894
2026-06-04	82.040	83.770	81.570	83.770	83.293	177,275
2026-06-03	84.500	86.000	82.550	83.880	83.403	199,495
2026-06-02	85.450	85.930	81.770	84.600	84.119	225,446
2026-06-01	82.090	85.570	82.090	84.630	84.148	142,939
2026-05-29	82.620	83.890	81.410	83.100	82.627	584,227
2026-05-28	85.120	85.580	82.210	82.990	82.518	176,828
2026-05-27	83.160	85.930	82.340	85.930	85.441	212,192
2026-05-26	85.010	85.560	83.020	84.190	83.711	311,629
2026-05-25	82.230	85.180	81.530	84.850	84.367	164,841
2026-05-22	83.150	84.440	81.620	82.840	82.369	210,958
2026-05-21	82.830	83.890	80.700	83.060	82.587	178,544
2026-05-20	81.310	82.400	80.020	80.500	80.042	264,007
2026-05-19	82.020	83.080	80.390	81.010	80.549	264,441
2026-05-18	81.750	82.710	78.360	79.660	79.207	294,566
2026-05-15	81.380	82.090	80.095	80.540	80.082	259,708
2026-05-14	80.380	81.475	80.110	80.710	80.251	304,586
2026-05-13	78.740	81.630	77.520	81.170	80.708	151,733
2026-05-12	80.000	80.000	77.100	79.850	79.396	370,965
2026-05-11	81.830	81.980	80.120	81.680	81.215	252,197
2026-05-08	81.270	84.700	81.240	81.830	81.364	106,642
2026-05-07	81.870	85.100	81.635	84.450	83.970	212,073
2026-05-06	81.600	81.600	79.450	81.060	80.599	438,310
2026-05-05	82.150	82.170	80.200	80.200	79.744	209,753

← NewerPage 2 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.