HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	88.010	90.180	87.190	88.700	87.797	460,878
2026-02-04	98.100	98.615	88.010	88.010	87.114	811,407
2026-02-03	100.51	100.51	97.370	98.610	97.606	287,272
2026-02-02	99.920	100.50	96.840	97.580	96.587	189,366
2026-01-30	102.23	103.68	101.31	101.49	100.46	286,269
2026-01-29	101.31	101.52	100.00	101.11	100.08	148,629
2026-01-28	103.59	105.90	101.64	101.72	100.68	175,782
2026-01-27	100.83	103.80	100.30	103.38	102.33	260,608
2026-01-23	102.45	103.06	100.49	101.11	100.08	164,597
2026-01-22	102.74	104.99	101.02	101.02	99.992	365,358
2026-01-21	101.76	103.53	100.70	101.39	100.36	333,983
2026-01-20	104.19	106.71	99.470	101.21	100.18	387,466
2026-01-19	98.450	99.350	97.390	98.200	97.201	231,576
2026-01-16	93.450	99.160	93.450	98.420	97.418	196,205
2026-01-15	94.620	94.620	92.720	93.440	92.489	263,060
2026-01-14	95.440	96.110	92.850	93.890	92.934	195,365
2026-01-13	95.790	97.730	95.180	95.440	94.469	162,907
2026-01-12	95.750	98.700	95.280	97.450	96.458	258,549
2026-01-09	95.670	97.750	95.120	95.750	94.776	168,538
2026-01-08	92.960	96.140	92.170	95.570	94.597	210,351
2026-01-07	91.700	94.170	91.650	93.640	92.687	176,736
2026-01-06	94.980	95.330	91.910	91.910	90.975	163,850
2026-01-05	94.420	95.620	93.110	94.060	93.103	143,573
2026-01-02	96.120	96.470	94.720	95.780	94.805	71,356
2025-12-31	96.000	96.250	95.000	96.250	95.270	119,011
2025-12-30	95.680	97.350	94.790	95.890	94.914	96,475
2025-12-29	98.050	98.050	95.460	95.680	94.706	77,899
2025-12-24	97.080	99.230	97.080	98.280	97.280	99,328
2025-12-23	97.470	98.560	96.500	98.560	97.557	128,333
2025-12-22	97.240	98.100	96.190	97.760	96.765	107,129
2025-12-19	96.600	97.710	95.810	95.810	94.835	315,691
2025-12-18	94.010	96.630	93.950	96.460	95.478	337,346
2025-12-17	97.180	98.000	96.390	97.050	96.062	244,430
2025-12-16	97.190	97.460	95.810	97.460	96.468	197,349
2025-12-15	98.400	99.010	96.820	98.010	97.013	95,976
2025-12-12	97.990	99.220	97.230	99.100	98.091	158,442
2025-12-11	99.860	99.970	96.950	97.400	96.409	261,672
2025-12-10	98.410	98.750	96.155	97.750	96.755	204,014
2025-12-09	98.040	99.055	97.190	97.720	96.725	250,406
2025-12-08	99.100	100.40	97.960	98.050	97.052	164,632
2025-12-05	99.690	100.36	98.630	99.950	98.933	123,238
2025-12-04	99.590	101.15	98.750	99.380	98.369	208,118
2025-12-03	98.880	102.40	98.800	99.720	98.705	226,044
2025-12-02	97.850	99.970	97.730	99.590	98.576	206,440
2025-12-01	103.49	104.40	97.770	99.040	98.032	269,134
2025-11-28	103.30	104.63	102.50	103.70	102.64	330,865
2025-11-27	105.72	105.83	100.72	104.38	103.32	259,223
2025-11-26	104.60	106.44	103.50	103.72	102.66	291,213
2025-11-25	103.21	104.63	100.92	101.78	100.74	196,236
2025-11-24	100.82	102.37	99.930	101.86	100.82	287,622
2025-11-21	99.040	102.07	97.010	100.02	99.002	268,417
2025-11-20	102.63	105.76	101.08	103.44	102.39	202,303
2025-11-19	100.51	101.43	99.410	101.19	100.16	331,332
2025-11-18	105.21	105.56	101.40	102.32	101.28	447,658
2025-11-17	102.62	107.78	101.75	107.25	106.16	248,710
2025-11-14	109.50	112.59	103.78	104.46	103.40	429,026
2025-11-13	112.99	113.54	111.76	113.52	112.36	194,194
2025-11-12	115.44	115.44	111.48	112.84	111.69	173,341
2025-11-11	116.50	117.63	113.97	115.44	114.27	250,882
2025-11-10	115.95	115.99	114.75	115.03	113.86	555,326

← NewerPage 4 of 5 · 255 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.