HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	82.100	83.290	81.180	82.140	81.673	281,414
2026-05-01	85.970	85.970	82.590	82.710	82.239	204,492
2026-04-30	83.250	84.300	82.580	83.330	82.856	206,934
2026-04-29	83.020	84.790	82.610	83.220	82.747	363,479
2026-04-28	83.470	85.780	82.830	83.850	83.373	401,890
2026-04-27	82.100	84.330	81.500	83.710	83.234	127,982
2026-04-24	85.850	86.270	82.090	83.440	82.965	241,888
2026-04-23	85.370	87.890	84.400	85.430	84.944	362,792
2026-04-22	86.000	86.890	84.600	85.760	85.272	345,065
2026-04-21	94.390	95.360	86.630	87.500	87.002	773,201
2026-04-20	95.250	96.620	94.830	95.450	94.907	345,228
2026-04-17	92.930	97.090	92.930	95.740	95.195	336,334
2026-04-16	93.000	95.240	92.500	93.130	92.600	198,727
2026-04-15	90.990	93.610	89.210	89.550	89.040	250,730
2026-04-14	88.300	88.930	85.670	86.470	85.978	157,095
2026-04-13	84.500	87.995	84.220	85.000	84.516	264,827
2026-04-10	85.980	88.660	84.830	88.030	87.529	289,447
2026-04-09	86.370	89.220	85.470	87.600	87.102	526,383
2026-04-08	87.320	91.670	87.300	91.000	90.482	514,047
2026-04-07	82.850	84.460	81.230	81.990	81.524	164,691
2026-04-02	84.000	88.990	78.840	79.340	78.889	319,347
2026-04-01	84.540	86.080	84.010	85.520	85.033	212,717
2026-03-31	77.790	83.020	77.330	82.190	81.722	287,378
2026-03-30	78.720	79.980	78.010	79.800	79.346	161,761
2026-03-27	81.000	81.500	79.550	81.160	80.698	254,529
2026-03-26	85.500	85.850	82.660	83.380	82.906	153,211
2026-03-25	80.500	85.250	80.360	84.850	84.367	301,828
2026-03-24	83.280	84.640	79.840	80.350	79.893	246,690
2026-03-23	79.920	81.220	76.600	79.320	78.869	333,095
2026-03-20	81.250	82.270	79.260	79.260	78.809	439,188
2026-03-19	82.000	82.000	80.020	81.170	80.708	592,689
2026-03-18	83.310	84.260	82.620	82.940	82.468	274,117
2026-03-17	80.970	82.845	80.710	82.250	81.782	183,873
2026-03-16	77.640	80.980	76.550	80.970	80.509	298,289
2026-03-13	80.460	81.490	79.410	79.770	78.958	271,525
2026-03-12	85.000	87.325	82.110	82.420	81.581	220,132
2026-03-11	89.180	91.130	86.180	87.340	86.451	253,125
2026-03-10	92.910	93.890	88.470	88.830	87.926	212,061
2026-03-09	88.560	89.510	86.410	88.470	87.570	638,744
2026-03-06	91.990	94.470	90.790	93.500	92.548	193,766
2026-03-05	96.050	96.990	93.290	94.380	93.419	203,426
2026-03-04	96.560	97.860	92.730	93.280	92.331	207,220
2026-03-03	95.010	95.540	93.870	95.380	94.409	203,564
2026-03-02	94.980	97.510	94.250	95.910	94.934	148,381
2026-02-27	97.850	98.840	95.250	97.800	96.805	319,492
2026-02-26	95.930	98.090	95.280	96.250	95.270	296,670
2026-02-25	92.570	95.800	91.045	95.400	94.429	344,691
2026-02-24	90.000	93.010	88.480	92.560	91.618	393,333
2026-02-23	99.450	99.450	91.000	91.490	90.559	296,120
2026-02-20	101.45	101.90	96.780	97.500	96.508	568,243
2026-02-19	104.21	104.21	94.290	98.450	97.448	954,801
2026-02-18	83.170	86.790	82.710	86.240	85.362	440,979
2026-02-17	79.820	81.830	79.290	81.830	80.997	200,137
2026-02-16	77.190	80.610	77.010	80.080	79.265	455,775
2026-02-13	77.390	78.500	74.920	76.570	75.791	496,648
2026-02-12	81.220	82.880	79.390	79.870	79.057	647,143
2026-02-11	84.970	87.780	84.570	87.430	86.540	340,296
2026-02-10	86.930	87.410	85.160	86.630	85.748	396,709
2026-02-09	85.000	86.280	83.710	85.820	84.947	580,422
2026-02-06	85.990	86.000	82.580	83.290	82.442	397,592

← NewerPage 3 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.