HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	78.400	79.370	77.500	78.590	77.548	197,438
2025-05-21	81.840	82.010	80.310	80.830	79.759	146,651
2025-05-20	81.000	81.700	79.800	81.540	80.459	214,633
2025-05-19	81.320	83.360	80.390	80.390	79.324	346,445
2025-05-16	80.760	81.250	79.960	80.350	79.285	364,590
2025-05-15	82.490	83.540	80.090	80.360	79.295	353,391
2025-05-14	83.910	84.480	82.020	82.080	80.992	294,123
2025-05-13	80.520	84.000	80.400	83.040	81.939	333,407
2025-05-12	80.000	80.110	78.850	79.310	78.259	181,692
2025-05-09	77.800	79.690	77.610	79.080	78.032	195,527
2025-05-08	77.500	78.390	76.400	77.700	76.670	216,357
2025-05-07	78.140	78.920	77.220	77.220	76.197	373,528
2025-05-06	76.050	78.550	75.575	78.290	77.252	312,543
2025-05-05	76.390	76.940	74.805	75.290	74.292	350,149
2025-05-02	73.650	76.780	73.500	75.880	74.874	410,070
2025-05-01	72.500	75.580	72.460	74.040	73.059	310,790
2025-04-30	71.550	72.350	70.900	72.350	71.391	358,880
2025-04-29	69.470	71.690	69.260	70.890	69.950	267,375
2025-04-28	69.130	70.250	68.610	69.200	68.283	404,538
2025-04-24	68.110	70.050	67.990	69.000	68.085	365,926
2025-04-23	66.800	68.305	66.180	67.760	66.862	303,313
2025-04-22	64.830	65.300	63.970	65.090	64.227	281,473
2025-04-17	64.330	65.860	64.300	65.730	64.859	209,231
2025-04-16	66.030	66.690	64.480	64.480	63.625	298,483
2025-04-15	68.140	68.470	64.705	65.460	64.592	403,642
2025-04-14	65.120	68.080	64.190	67.420	66.526	465,302
2025-04-11	62.430	65.200	61.500	64.400	63.546	653,626
2025-04-10	68.500	68.500	63.060	64.210	63.359	780,857
2025-04-09	57.700	59.000	56.770	57.410	56.649	372,351
2025-04-08	57.510	59.560	56.950	59.270	58.484	495,781
2025-04-07	49.990	57.670	48.840	56.760	56.008	1,067,897
2025-04-04	62.540	62.890	58.930	58.930	58.149	490,471
2025-04-03	66.050	67.160	64.030	64.520	63.665	596,204
2025-04-02	68.760	68.980	67.850	68.110	67.207	218,612
2025-04-01	67.470	68.620	66.110	67.800	66.901	308,051
2025-03-31	68.510	68.600	66.880	68.220	67.316	284,271
2025-03-28	69.860	70.530	69.050	69.700	68.776	157,761
2025-03-27	71.510	72.030	69.910	69.990	69.062	258,611
2025-03-26	72.600	74.000	72.110	73.280	72.309	186,540
2025-03-25	71.990	72.860	71.580	72.350	71.391	163,255
2025-03-24	70.860	72.480	70.650	71.380	70.434	261,337
2025-03-21	71.750	72.260	70.810	70.810	69.871	345,416
2025-03-20	70.180	72.310	69.590	72.070	71.115	358,303
2025-03-19	68.780	69.825	68.310	68.790	67.878	314,841
2025-03-18	70.200	71.220	69.280	69.860	68.934	232,690
2025-03-17	70.970	71.710	69.720	70.120	69.191	443,613
2025-03-14	70.560	70.790	69.620	70.230	69.062	287,429
2025-03-13	70.910	72.050	69.800	70.300	69.131	368,652
2025-03-12	73.000	73.120	70.290	70.750	69.574	315,225
2025-03-11	73.500	74.090	70.580	73.000	71.786	415,037
2025-03-10	74.940	75.770	74.650	74.650	73.409	196,555
2025-03-07	74.600	75.570	74.180	74.590	73.350	222,073
2025-03-06	75.730	76.620	74.940	76.490	75.218	223,817
2025-03-05	76.460	76.650	74.540	76.010	74.746	254,836
2025-03-04	77.370	77.370	74.550	76.760	75.484	258,415
2025-03-03	75.950	78.620	75.000	78.300	76.998	212,421
2025-02-28	77.520	77.570	75.760	77.570	76.280	366,738
2025-02-27	79.000	79.150	77.600	78.000	76.703	235,430
2025-02-26	79.300	79.900	78.420	79.060	77.746	167,333
2025-02-25	80.750	80.955	78.955	80.450	79.112	226,189

← NewerPage 7 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.