HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	113.60	113.87	111.82	113.33	112.18	254,815
2025-11-06	114.61	115.69	113.02	113.59	112.43	214,279
2025-11-05	114.88	115.66	112.72	114.58	113.41	214,106
2025-11-04	115.75	115.95	113.13	114.48	113.31	170,703
2025-11-03	114.71	115.43	113.30	114.47	113.31	160,094
2025-10-31	116.77	116.95	113.90	114.16	113.00	241,046
2025-10-30	113.85	116.79	113.75	116.77	115.58	285,208
2025-10-29	117.00	117.80	116.05	116.53	115.34	275,126
2025-10-28	114.00	115.97	113.77	115.20	114.03	327,266
2025-10-27	114.62	115.35	112.50	113.85	112.69	199,844
2025-10-24	113.39	113.39	110.54	111.00	109.87	273,799
2025-10-23	111.52	114.67	111.52	113.39	112.24	245,811
2025-10-22	119.50	122.03	113.50	113.50	112.34	673,852
2025-10-21	113.00	119.23	112.46	118.59	117.38	643,373
2025-10-20	105.15	108.66	104.73	107.20	106.11	344,831
2025-10-17	110.92	112.23	105.25	105.25	104.18	679,966
2025-10-16	110.39	115.00	106.59	112.64	111.49	932,262
2025-10-15	100.78	102.19	100.51	101.91	100.87	212,137
2025-10-14	99.510	100.33	97.210	99.940	98.923	454,640
2025-10-13	101.80	101.92	99.030	99.140	98.131	394,317
2025-10-10	103.78	105.43	103.48	105.07	104.00	250,418
2025-10-09	104.99	105.49	102.81	103.07	102.02	164,893
2025-10-08	103.39	103.93	101.74	103.81	102.75	106,197
2025-10-07	103.53	104.78	103.00	103.05	102.00	293,291
2025-10-06	102.56	103.77	101.73	102.55	101.51	167,189
2025-10-03	102.08	103.71	101.88	102.87	101.82	194,976
2025-10-02	99.940	102.73	99.940	101.35	100.32	223,937
2025-10-01	97.400	101.42	95.040	101.12	100.09	317,499
2025-09-30	100.12	102.49	100.08	100.76	99.735	318,230
2025-09-29	101.00	101.70	99.500	101.67	100.64	285,587
2025-09-26	103.65	103.77	98.000	98.940	97.933	327,272
2025-09-25	102.10	103.67	100.72	103.27	102.22	264,403
2025-09-24	105.16	105.63	101.02	103.32	102.27	264,462
2025-09-23	106.87	108.00	105.12	106.53	105.45	274,214
2025-09-22	105.10	106.26	103.69	105.50	104.43	170,607
2025-09-19	105.40	107.35	104.87	105.00	103.93	1,456,884
2025-09-18	101.69	105.73	100.82	104.16	103.10	326,985
2025-09-17	102.06	103.23	100.54	101.30	100.27	229,587
2025-09-16	102.80	103.51	101.53	102.63	101.59	199,115
2025-09-15	102.50	102.77	99.270	100.51	99.487	348,430
2025-09-12	102.92	104.51	102.66	103.40	102.35	247,393
2025-09-11	100.73	102.25	100.22	102.20	101.16	167,071
2025-09-10	101.57	102.87	101.45	101.92	100.88	139,514
2025-09-09	102.00	102.93	100.01	100.84	99.814	154,977
2025-09-08	101.95	102.59	100.06	102.24	101.20	210,592
2025-09-05	103.00	104.19	102.53	102.93	101.57	199,291
2025-09-04	101.51	103.11	101.30	102.80	101.44	235,372
2025-09-03	100.04	103.87	100.01	100.77	99.434	426,999
2025-09-02	103.77	105.34	101.20	102.00	100.65	259,021
2025-09-01	108.21	108.34	103.27	103.77	102.39	212,457
2025-08-29	108.03	109.45	107.28	109.06	107.61	242,398
2025-08-28	108.68	109.13	106.90	107.62	106.19	223,051
2025-08-27	108.64	108.83	105.75	108.83	107.39	234,572
2025-08-26	110.63	110.96	105.66	106.24	104.83	396,947
2025-08-25	110.48	112.68	110.21	112.46	110.97	349,463
2025-08-22	108.04	109.75	107.74	109.34	107.89	663,632
2025-08-21	106.80	109.01	105.32	107.43	106.01	354,011
2025-08-20	110.41	111.72	103.84	104.84	103.45	628,568
2025-08-19	104.64	110.74	98.780	109.58	108.13	501,949
2025-08-18	108.02	109.65	108.02	109.46	108.01	210,768

← NewerPage 5 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.