HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	108.03	109.00	107.91	108.83	107.39	181,354
2025-08-14	105.50	108.92	105.43	108.66	107.22	237,420
2025-08-13	108.32	108.95	106.57	107.50	106.08	222,176
2025-08-12	107.89	108.11	106.88	107.55	106.12	227,086
2025-08-11	106.87	107.96	105.74	107.64	106.21	160,819
2025-08-08	108.34	108.48	105.90	106.67	105.26	257,481
2025-08-07	109.99	110.15	107.85	108.85	107.41	230,455
2025-08-06	108.10	110.00	107.23	109.98	108.52	279,913
2025-08-05	108.02	108.67	106.99	108.02	106.59	264,650
2025-08-04	105.09	106.98	105.09	106.77	105.35	179,191
2025-08-01	106.60	108.10	105.44	106.72	105.31	297,064
2025-07-31	104.80	107.89	104.60	106.65	105.24	288,118
2025-07-30	104.50	105.78	103.01	104.97	103.58	187,860
2025-07-29	105.00	105.00	102.60	104.87	103.48	250,473
2025-07-28	105.08	106.03	103.90	105.42	104.02	303,091
2025-07-25	104.00	104.53	102.67	104.53	103.14	227,401
2025-07-24	105.03	105.56	103.25	103.75	102.37	274,091
2025-07-23	105.34	106.96	104.17	104.78	103.39	303,721
2025-07-22	104.67	105.92	103.69	104.98	103.59	213,199
2025-07-21	104.98	106.43	103.04	103.63	102.26	316,204
2025-07-18	104.33	106.94	103.85	105.59	104.19	500,575
2025-07-17	101.00	102.96	99.870	102.41	101.05	270,143
2025-07-16	99.700	100.20	97.600	99.220	97.905	290,402
2025-07-15	99.310	102.66	98.500	100.57	99.237	385,626
2025-07-14	93.830	94.995	93.645	94.500	93.247	196,125
2025-07-11	93.720	95.210	92.430	94.710	93.455	271,595
2025-07-10	94.330	95.180	93.250	93.950	92.705	585,385
2025-07-09	95.580	95.860	93.890	94.560	93.307	319,868
2025-07-08	94.300	96.450	94.010	95.880	94.609	374,781
2025-07-07	94.490	95.270	92.550	94.300	93.050	251,857
2025-07-04	89.310	92.040	89.310	91.750	90.534	178,748
2025-07-03	89.770	89.960	86.820	89.210	88.028	216,052
2025-07-02	88.650	90.250	88.140	89.730	88.541	344,856
2025-07-01	90.510	91.990	88.440	88.560	87.386	416,535
2025-06-30	87.890	89.980	87.670	89.170	87.988	253,957
2025-06-27	87.000	87.890	86.530	87.080	85.926	455,372
2025-06-26	85.600	87.000	85.300	86.640	85.492	200,818
2025-06-25	85.710	85.800	84.290	85.250	84.120	258,682
2025-06-24	83.450	85.580	82.225	85.580	84.446	276,784
2025-06-23	81.700	82.120	80.640	81.880	80.795	298,697
2025-06-20	81.380	82.050	80.330	82.050	80.962	1,355,748
2025-06-19	82.300	82.480	80.100	80.790	79.719	293,646
2025-06-18	82.840	83.830	82.110	82.160	81.071	225,051
2025-06-17	81.740	83.830	81.370	81.920	80.834	263,213
2025-06-16	81.000	82.370	80.350	81.310	80.232	175,879
2025-06-13	83.640	84.000	80.610	81.450	80.370	231,864
2025-06-12	83.880	84.460	82.515	82.980	81.880	279,145
2025-06-11	83.100	83.700	82.475	82.950	81.851	166,067
2025-06-10	83.960	84.480	82.310	83.110	82.008	186,875
2025-06-06	84.620	85.550	84.000	84.000	82.887	159,668
2025-06-05	85.600	86.070	83.935	84.180	83.064	196,343
2025-06-04	84.500	85.390	83.340	85.200	84.071	172,199
2025-06-03	84.430	84.530	83.010	83.970	82.857	131,380
2025-06-02	83.690	84.790	83.000	83.130	82.028	184,271
2025-05-30	82.240	83.970	82.020	83.700	82.591	269,819
2025-05-29	81.400	83.745	81.030	82.910	81.811	141,159
2025-05-28	82.140	82.490	80.870	81.400	80.321	113,642
2025-05-27	80.910	81.420	80.270	81.020	79.946	152,567
2025-05-26	80.410	81.180	79.460	80.250	79.186	159,974
2025-05-23	79.080	80.900	78.740	80.270	79.206	242,265

← NewerPage 6 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.