HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	80.750	80.955	78.955	80.450	79.112	226,189
2025-02-24	77.250	79.840	77.060	79.840	78.513	253,383
2025-02-21	83.030	83.500	79.260	79.260	77.942	331,988
2025-02-20	84.570	84.570	80.530	82.990	81.610	433,772
2025-02-19	86.560	86.980	81.020	85.280	83.862	310,647
2025-02-18	87.050	92.650	84.390	84.390	82.987	451,310
2025-02-17	81.000	81.530	80.350	81.350	79.997	144,750
2025-02-14	82.700	82.700	81.085	81.790	80.430	153,861
2025-02-13	81.500	81.760	80.710	81.520	80.165	158,967
2025-02-12	80.500	81.260	80.200	81.190	79.840	152,433
2025-02-11	80.110	81.510	79.390	81.510	80.155	287,604
2025-02-10	80.920	80.960	79.620	80.420	79.083	131,560
2025-02-07	81.030	81.630	79.770	81.630	80.273	245,525
2025-02-06	81.200	82.160	81.010	81.440	80.086	163,786
2025-02-05	80.990	81.200	79.090	80.540	79.201	194,428
2025-02-04	79.840	80.440	79.770	79.910	78.581	343,789
2025-02-03	80.800	80.900	79.000	79.570	78.247	261,845
2025-01-31	79.910	80.920	79.540	80.650	79.309	178,952
2025-01-30	79.650	80.770	79.370	79.370	78.050	257,994
2025-01-29	78.800	79.440	78.310	79.440	78.119	194,984
2025-01-28	76.390	78.340	76.290	77.950	76.654	317,260
2025-01-24	75.000	77.160	75.000	77.070	75.789	189,238
2025-01-23	74.900	75.990	74.170	75.990	74.727	264,799
2025-01-22	74.060	76.515	73.950	75.200	73.950	380,913
2025-01-21	70.650	75.140	70.650	72.430	71.226	417,352
2025-01-20	65.350	65.900	64.880	65.230	64.145	221,409
2025-01-17	65.920	66.190	64.950	65.540	64.450	197,002
2025-01-16	66.090	66.740	65.140	65.700	64.608	497,491
2025-01-15	66.100	66.380	64.120	64.480	63.408	335,690
2025-01-14	67.720	68.810	66.210	66.780	65.670	350,996
2025-01-13	70.570	70.940	67.850	67.850	66.722	208,553
2025-01-10	73.380	73.580	71.800	72.350	71.147	100,145
2025-01-09	72.270	73.150	71.410	72.960	71.747	179,111
2025-01-08	71.400	73.650	70.500	71.630	70.439	194,909
2025-01-07	70.530	73.090	69.600	72.650	71.442	229,454
2025-01-06	69.390	70.050	68.860	70.050	68.885	120,175
2025-01-03	68.780	69.660	68.190	69.590	68.433	94,216
2025-01-02	67.500	68.890	66.780	68.890	67.745	228,922
2024-12-31	70.000	70.720	69.600	69.600	68.443	50,866
2024-12-30	71.300	72.990	70.320	70.900	69.721	71,531
2024-12-27	70.530	71.970	70.460	71.370	70.183	134,223
2024-12-24	70.250	70.550	69.750	70.530	69.357	52,760
2024-12-23	68.820	70.540	68.780	70.170	69.003	130,119
2024-12-20	69.420	70.040	68.630	68.770	67.627	272,928
2024-12-19	69.000	69.570	67.310	69.480	68.325	406,619
2024-12-18	71.120	72.660	71.120	72.440	71.236	162,105
2024-12-17	69.620	71.700	69.530	71.670	70.478	194,129
2024-12-16	70.440	70.880	69.800	70.360	69.190	260,908
2024-12-13	69.250	71.260	69.250	70.820	69.643	201,021
2024-12-12	70.500	71.500	69.730	70.190	69.023	289,266
2024-12-11	71.000	71.240	69.360	70.100	68.935	320,317
2024-12-10	75.330	75.690	70.750	71.100	69.918	254,919
2024-12-09	76.690	77.150	75.550	75.690	74.432	255,694
2024-12-06	77.420	77.720	75.860	76.130	74.864	126,978
2024-12-05	76.630	77.730	76.440	77.420	76.133	201,753
2024-12-04	74.710	76.340	74.220	76.230	74.963	188,809
2024-12-03	75.610	76.240	74.210	75.250	73.999	229,039
2024-12-02	77.010	77.400	73.275	74.050	72.819	265,701
2024-11-29	75.790	75.980	74.890	75.370	74.117	142,487
2024-11-28	74.810	76.330	74.160	75.950	74.687	266,825

← NewerPage 8 of 22 · 1,270 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.