HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	26.820	28.450	26.570	27.350	26.183	262,173
2022-01-21	28.280	28.370	26.960	27.300	26.135	438,851
2022-01-20	28.850	29.380	27.950	28.550	27.331	517,698
2022-01-19	28.000	28.040	26.760	27.420	26.250	456,677
2022-01-18	26.750	27.130	26.250	26.850	25.704	213,751
2022-01-17	25.320	26.420	25.280	26.320	25.197	199,230
2022-01-14	26.000	26.080	25.300	25.310	24.230	125,887
2022-01-13	26.300	26.630	26.260	26.310	25.187	139,664
2022-01-12	26.500	26.880	26.310	26.470	25.340	147,259
2022-01-11	25.750	26.560	25.750	26.160	25.043	218,384
2022-01-10	25.270	25.820	24.780	25.750	24.651	291,472
2022-01-07	26.000	26.230	25.510	25.760	24.661	360,110
2022-01-06	26.850	26.850	25.300	25.690	24.594	501,956
2022-01-05	27.690	28.540	27.400	27.400	26.231	170,585
2022-01-04	28.490	29.140	28.490	29.110	27.868	115,677
2021-12-31	29.500	29.540	28.300	28.300	27.092	122,244
2021-12-30	28.990	29.730	28.400	29.650	28.384	123,358
2021-12-29	28.990	29.200	28.620	29.130	27.887	142,822
2021-12-24	29.110	29.110	28.540	29.000	27.762	60,870
2021-12-23	28.170	28.760	27.960	28.530	27.312	100,164
2021-12-22	27.980	28.130	27.590	27.820	26.633	127,036
2021-12-21	27.760	27.800	27.000	27.690	26.508	206,404
2021-12-20	27.900	27.900	26.780	27.350	26.183	151,598
2021-12-17	28.220	28.320	26.680	27.450	26.278	283,893
2021-12-16	28.000	29.090	27.670	27.920	26.728	428,414
2021-12-15	29.110	29.110	26.960	27.120	25.962	399,150
2021-12-14	28.640	29.300	28.450	29.240	27.992	204,897
2021-12-13	28.090	28.940	27.740	28.750	27.523	214,865
2021-12-10	27.800	27.960	27.350	27.960	26.767	166,824
2021-12-09	28.050	28.260	27.800	28.090	26.891	197,695
2021-12-08	27.600	28.230	27.160	28.030	26.834	268,983
2021-12-07	26.630	26.990	26.400	26.990	25.838	157,966
2021-12-06	26.900	27.520	25.960	26.380	25.254	230,677
2021-12-03	28.790	28.860	27.340	27.590	26.412	111,004
2021-12-02	28.000	29.170	27.760	27.870	26.680	376,449
2021-12-01	28.100	29.250	28.100	28.900	27.666	220,913
2021-11-30	29.150	29.960	29.000	29.310	28.059	391,327
2021-11-29	27.700	29.240	27.610	29.090	27.848	546,928
2021-11-26	28.050	28.280	27.580	27.770	26.585	305,306
2021-11-25	27.620	28.640	27.600	28.310	27.102	241,087
2021-11-24	28.770	29.155	27.620	27.760	26.575	261,994
2021-11-23	29.660	30.140	29.070	29.250	28.002	370,030
2021-11-22	29.260	30.220	29.260	30.170	28.882	147,668
2021-11-19	29.550	30.320	29.090	29.590	28.327	177,135
2021-11-18	30.590	30.930	29.970	30.090	28.806	246,524
2021-11-17	30.010	30.930	29.820	30.670	29.361	268,964
2021-11-16	30.250	30.310	29.710	30.010	28.729	166,959
2021-11-15	29.840	30.550	29.780	30.280	28.988	175,010
2021-11-12	28.880	30.060	28.880	30.000	28.720	200,738
2021-11-11	28.870	29.880	28.760	29.640	28.375	253,998
2021-11-10	28.550	29.230	28.380	29.230	27.982	171,944
2021-11-09	29.300	29.300	28.760	29.110	27.868	219,819
2021-11-08	29.390	29.705	28.830	29.000	27.762	264,055
2021-11-05	30.200	30.200	29.480	29.730	28.461	113,893
2021-11-04	29.850	30.350	29.620	29.990	28.710	148,942
2021-11-03	31.060	31.610	30.110	30.110	28.825	259,410
2021-11-02	31.650	32.200	30.780	31.060	29.734	257,003
2021-11-01	32.000	32.440	31.300	32.230	30.854	193,756
2021-10-29	31.500	32.050	31.090	31.680	30.328	200,439
2021-10-28	32.190	32.190	31.690	31.910	30.548	143,841

← NewerPage 21 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.