HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	24.950	25.080	24.390	24.930	23.928	286,459
2022-04-20	25.950	26.000	24.150	24.280	23.304	511,653
2022-04-19	25.850	26.400	25.090	25.960	24.917	477,524
2022-04-14	25.480	25.730	25.150	25.440	24.418	177,139
2022-04-13	25.040	25.540	25.040	25.500	24.475	334,005
2022-04-12	26.610	26.610	24.570	25.000	23.995	265,986
2022-04-11	26.090	26.430	25.840	26.160	25.109	163,866
2022-04-08	26.530	26.900	26.200	26.360	25.301	78,839
2022-04-07	26.110	26.750	25.840	26.210	25.157	143,189
2022-04-06	26.550	27.040	26.410	26.850	25.771	101,273
2022-04-05	26.880	27.470	26.550	27.050	25.963	169,277
2022-04-04	26.740	26.990	26.240	26.470	25.406	178,269
2022-04-01	26.560	27.280	26.560	27.020	25.934	106,302
2022-03-31	27.400	27.690	26.800	27.240	26.145	200,332
2022-03-30	27.400	27.860	26.880	27.470	26.366	419,053
2022-03-29	27.150	27.630	26.710	26.800	25.723	289,703
2022-03-28	27.990	27.990	27.190	27.190	26.097	104,446
2022-03-25	28.000	28.110	27.090	27.300	26.203	187,891
2022-03-24	28.890	28.890	27.890	28.180	27.047	117,390
2022-03-23	28.800	29.090	28.490	28.690	27.537	93,267
2022-03-22	29.330	29.500	28.260	28.580	27.431	130,669
2022-03-21	29.500	29.840	28.880	28.960	27.796	182,241
2022-03-18	29.050	29.180	28.650	29.140	27.969	316,739
2022-03-17	28.760	29.370	28.660	28.910	27.676	327,911
2022-03-16	28.120	28.460	27.700	28.220	27.016	196,439
2022-03-15	26.760	27.960	26.620	27.960	26.767	307,654
2022-03-14	26.600	27.130	26.180	27.130	25.972	196,622
2022-03-11	26.490	27.155	25.650	25.940	24.833	351,717
2022-03-10	27.250	27.570	26.720	27.180	26.020	242,603
2022-03-09	25.660	26.440	25.640	26.370	25.244	214,351
2022-03-08	26.500	26.685	25.710	25.930	24.823	262,860
2022-03-07	27.010	27.360	26.380	26.770	25.627	288,522
2022-03-04	28.200	28.680	27.380	27.640	26.460	316,742
2022-03-03	28.730	29.440	28.660	28.690	27.465	378,607
2022-03-02	27.420	28.890	27.420	28.540	27.322	594,677
2022-03-01	28.210	28.620	27.760	28.120	26.920	274,828
2022-02-28	26.720	28.190	26.600	27.990	26.795	496,246
2022-02-25	26.670	27.970	26.510	27.000	25.848	422,389
2022-02-24	26.040	27.050	26.040	26.750	25.608	860,100
2022-02-23	25.650	27.120	25.130	27.110	25.953	669,303
2022-02-22	24.410	25.740	24.020	24.680	23.627	772,676
2022-02-21	22.950	23.750	22.250	23.540	22.535	299,026
2022-02-18	23.150	23.850	23.030	23.210	22.219	399,418
2022-02-17	23.450	24.130	23.090	23.820	22.803	311,409
2022-02-16	25.550	25.820	22.640	23.440	22.440	691,265
2022-02-15	25.900	26.580	25.370	25.490	24.402	354,004
2022-02-14	26.500	26.890	25.860	26.320	25.197	242,207
2022-02-11	27.100	27.375	26.620	26.760	25.618	134,120
2022-02-10	28.180	28.880	27.760	28.090	26.891	243,057
2022-02-09	27.440	28.030	27.030	28.030	26.834	316,037
2022-02-08	26.050	27.580	25.660	27.300	26.135	315,749
2022-02-07	25.080	26.720	24.840	26.290	25.168	2,017,385
2022-02-04	25.690	26.230	25.090	25.680	24.584	300,821
2022-02-03	26.970	27.040	25.230	25.530	24.440	388,478
2022-02-02	27.550	28.180	27.300	27.680	26.499	359,013
2022-02-01	27.800	28.220	27.000	27.550	26.374	370,779
2022-01-31	26.850	27.570	26.750	27.160	26.001	245,522
2022-01-28	26.020	27.260	25.330	27.260	26.096	576,778
2022-01-27	27.390	27.620	25.250	25.360	24.278	641,943
2022-01-25	26.680	27.340	26.210	26.800	25.656	344,788

← NewerPage 20 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.