HUB24 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	75.510	75.620	73.750	74.200	72.966	708,692
2024-11-26	75.500	75.670	74.350	74.990	73.743	182,177
2024-11-25	75.000	76.000	74.510	75.100	73.851	397,703
2024-11-22	74.750	75.000	73.895	74.870	73.625	240,980
2024-11-21	73.290	73.610	72.030	73.560	72.337	249,436
2024-11-20	72.590	73.220	72.290	72.360	71.157	130,217
2024-11-19	72.040	73.740	71.500	73.480	72.258	264,563
2024-11-18	72.030	72.300	71.200	71.940	70.744	126,079
2024-11-15	72.290	72.500	71.380	72.190	70.990	146,394
2024-11-14	71.060	71.560	70.220	71.500	70.311	272,489
2024-11-13	71.640	71.770	71.040	71.060	69.879	259,413
2024-11-12	72.310	72.580	71.400	71.850	70.655	196,470
2024-11-11	71.720	72.280	71.370	72.140	70.941	224,924
2024-11-08	70.920	71.380	69.640	71.350	70.164	247,264
2024-11-07	71.000	71.460	69.210	69.730	68.571	363,711
2024-11-06	69.000	70.230	68.510	70.230	69.062	309,251
2024-11-05	69.000	69.590	68.070	68.170	67.037	183,658
2024-11-04	70.010	70.920	69.590	69.590	68.433	231,086
2024-11-01	68.470	69.530	68.210	69.530	68.374	303,165
2024-10-31	68.700	69.460	68.350	69.110	67.961	422,293
2024-10-30	69.220	69.420	68.700	68.860	67.715	273,143
2024-10-29	69.210	69.490	68.710	69.160	68.010	206,898
2024-10-28	68.220	69.000	67.820	68.650	67.509	231,888
2024-10-25	67.090	68.720	66.300	67.750	66.624	315,052
2024-10-24	67.040	68.000	66.930	66.960	65.847	216,361
2024-10-23	67.460	67.680	66.650	67.290	66.171	230,149
2024-10-22	67.670	67.700	66.470	67.180	66.063	227,507
2024-10-21	67.810	68.270	67.130	68.130	66.997	212,921
2024-10-18	67.250	67.250	66.230	67.030	65.916	184,331
2024-10-17	66.390	67.180	65.740	66.670	65.562	261,889
2024-10-16	65.450	66.730	65.150	65.410	64.322	266,811
2024-10-15	64.420	66.340	63.760	65.100	64.018	353,730
2024-10-14	64.200	64.720	62.560	63.410	62.356	268,117
2024-10-11	63.520	64.660	63.405	63.800	62.739	234,489
2024-10-10	63.000	64.340	62.550	63.530	62.474	231,388
2024-10-09	62.100	62.680	61.700	62.060	61.028	312,526
2024-10-08	60.380	60.840	59.850	60.840	59.828	231,086
2024-10-07	59.990	61.400	59.880	61.260	60.241	213,638
2024-10-04	59.680	59.880	59.260	59.880	58.884	251,140
2024-10-03	59.330	59.740	58.940	59.580	58.589	175,928
2024-10-02	59.040	59.520	58.440	59.430	58.442	201,750
2024-10-01	59.250	59.790	58.670	59.300	58.314	263,533
2024-09-30	59.300	59.400	58.260	58.370	57.400	209,202
2024-09-27	57.330	59.160	56.970	59.160	58.176	301,874
2024-09-26	57.750	58.300	57.460	57.550	56.593	382,546
2024-09-25	58.500	58.630	57.020	57.150	56.200	314,186
2024-09-24	57.900	58.580	57.680	58.450	57.478	470,111
2024-09-23	57.060	58.330	56.850	57.730	56.770	174,046
2024-09-20	57.680	57.770	55.780	57.060	56.111	1,629,144
2024-09-19	57.840	58.190	57.310	57.390	56.436	350,021
2024-09-18	57.270	57.970	56.750	57.770	56.810	242,666
2024-09-17	57.420	58.280	57.270	57.730	56.770	142,664
2024-09-16	57.390	57.920	56.720	57.210	56.259	220,080
2024-09-13	56.860	57.640	56.540	57.190	56.239	190,673
2024-09-12	56.680	56.700	55.450	56.250	55.315	345,595
2024-09-11	56.530	56.580	55.710	56.200	55.266	271,218
2024-09-10	55.550	56.650	55.280	56.250	55.315	344,817
2024-09-09	54.640	55.740	54.640	55.200	54.282	186,196
2024-09-06	54.740	55.700	54.680	55.460	54.346	174,454
2024-09-05	54.550	55.080	54.150	54.980	53.876	232,110

← NewerPage 9 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.