HUB24 Limited (HUB.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

40.59

+0.21

(+0.52%)

At close: 04:10PM AEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	40.43	40.67	39.84	40.59	40.59	141,292
May 03, 2024	39.71	40.40	39.60	40.38	40.38	137,877
May 02, 2024	39.08	39.47	38.97	39.33	39.33	118,400
May 01, 2024	39.50	39.64	39.00	39.16	39.16	123,875
Apr 30, 2024	40.64	41.07	40.13	40.37	40.37	114,620
Apr 29, 2024	40.06	40.56	39.91	40.48	40.48	144,013
Apr 26, 2024	39.84	41.10	39.15	39.45	39.45	129,553
Apr 24, 2024	40.89	41.02	40.38	40.44	40.44	294,484
Apr 23, 2024	40.28	41.00	39.68	40.27	40.27	104,512
Apr 22, 2024	39.10	39.86	38.86	39.86	39.86	113,935
Apr 19, 2024	39.13	39.34	38.00	38.75	38.75	212,154
Apr 18, 2024	39.10	39.71	39.10	39.69	39.69	147,066
Apr 17, 2024	39.70	39.90	39.36	39.36	39.36	134,983
Apr 16, 2024	39.90	40.60	39.30	39.80	39.80	208,659
Apr 15, 2024	40.19	40.65	39.90	40.65	40.65	147,372
Apr 12, 2024	40.49	41.26	40.37	40.83	40.83	101,942
Apr 11, 2024	41.05	41.05	39.91	40.70	40.70	568,171
Apr 10, 2024	42.59	42.59	41.30	41.72	41.72	137,014
Apr 09, 2024	42.82	42.83	42.46	42.53	42.53	198,350
Apr 08, 2024	42.54	43.00	41.81	42.79	42.79	139,422
Apr 05, 2024	41.89	42.18	41.39	41.62	41.62	107,649
Apr 04, 2024	42.04	42.50	41.85	42.03	42.03	172,499
Apr 03, 2024	42.08	42.50	41.32	41.45	41.45	190,384
Apr 02, 2024	42.57	42.96	41.90	42.50	42.50	210,769
Mar 28, 2024	42.02	42.56	41.72	42.42	42.42	157,097
Mar 27, 2024	42.09	42.09	41.08	41.89	41.89	159,506
Mar 26, 2024	41.45	42.24	41.23	42.10	42.10	549,737
Mar 25, 2024	41.37	41.72	41.23	41.41	41.41	128,601
Mar 22, 2024	41.52	41.86	41.17	41.25	41.25	77,493
Mar 21, 2024	41.32	41.88	40.99	41.76	41.76	225,192
Mar 20, 2024	40.35	40.63	40.09	40.40	40.40	77,189
Mar 19, 2024	40.49	40.63	40.15	40.34	40.34	99,720
Mar 18, 2024	39.49	40.52	39.20	40.44	40.44	89,831
Mar 18, 2024	0.185 Dividend
Mar 15, 2024	40.43	40.56	39.16	40.18	39.99	228,809
Mar 14, 2024	41.19	41.24	40.62	40.77	40.58	117,051
Mar 13, 2024	40.58	41.43	40.57	41.37	41.18	124,309
Mar 12, 2024	40.73	40.89	40.47	40.61	40.42	93,557
Mar 11, 2024	41.46	41.46	40.71	40.71	40.52	142,363
Mar 08, 2024	41.29	42.02	41.24	41.74	41.55	149,878
Mar 07, 2024	40.83	41.19	40.44	40.93	40.74	208,135
Mar 06, 2024	40.58	40.72	39.94	40.55	40.36	135,005
Mar 05, 2024	40.15	40.55	39.57	40.47	40.28	199,981
Mar 04, 2024	39.47	40.46	39.16	40.22	40.03	217,869
Mar 01, 2024	39.37	39.66	39.06	39.38	39.20	216,898
Feb 29, 2024	38.87	39.14	38.48	39.04	38.86	330,587
Feb 28, 2024	38.71	38.89	38.30	38.76	38.58	132,245
Feb 27, 2024	38.26	38.78	38.22	38.68	38.50	110,955
Feb 26, 2024	38.36	38.88	38.06	38.88	38.70	311,188
Feb 23, 2024	37.55	38.00	37.33	37.77	37.60	229,556
Feb 22, 2024	37.32	37.32	36.65	36.98	36.81	474,434
Feb 21, 2024	39.13	39.27	37.28	37.28	37.11	430,884
Feb 20, 2024	37.94	40.61	37.63	39.37	39.19	782,240
Feb 19, 2024	37.16	37.59	36.87	37.53	37.36	223,369
Feb 16, 2024	37.60	37.60	36.95	37.16	36.99	164,234
Feb 15, 2024	37.50	37.69	37.13	37.51	37.34	206,032
Feb 14, 2024	36.52	37.19	36.50	37.00	36.83	114,776
Feb 13, 2024	37.30	37.51	36.79	37.05	36.88	99,699
Feb 12, 2024	37.30	37.51	37.13	37.13	36.96	116,178
Feb 09, 2024	37.15	37.19	36.52	37.15	36.98	134,324
Feb 08, 2024	36.92	36.98	36.05	36.66	36.49	147,382
Feb 07, 2024	37.19	37.29	36.54	36.66	36.49	154,568
Feb 06, 2024	36.95	36.95	36.46	36.74	36.57	184,885
Feb 05, 2024	37.02	37.35	36.84	36.88	36.71	234,806
Feb 02, 2024	36.93	37.21	36.68	37.12	36.95	274,301
Feb 01, 2024	36.84	37.18	36.52	36.54	36.37	169,725
Jan 31, 2024	37.32	37.36	36.67	37.30	37.13	220,670
Jan 30, 2024	38.02	38.02	37.02	37.15	36.98	245,370
Jan 29, 2024	38.00	38.10	37.71	37.87	37.70	165,375
Jan 25, 2024	37.99	37.99	37.29	37.66	37.49	239,895
Jan 24, 2024	38.19	38.29	37.59	37.77	37.60	157,705
Jan 23, 2024	37.66	38.16	37.49	38.16	37.98	191,988
Jan 22, 2024	37.25	37.73	37.03	37.71	37.54	198,769
Jan 19, 2024	37.00	37.00	36.48	36.98	36.81	213,338
Jan 18, 2024	36.12	36.66	35.84	36.57	36.40	326,046
Jan 17, 2024	36.23	36.53	35.90	36.37	36.20	213,965
Jan 16, 2024	36.70	36.70	35.37	35.95	35.78	298,526
Jan 15, 2024	36.86	37.03	36.72	36.93	36.76	26,325
Jan 12, 2024	36.66	36.87	36.48	36.66	36.49	137,831
Jan 11, 2024	36.55	36.80	36.14	36.80	36.63	163,343
Jan 10, 2024	36.30	36.41	35.72	35.94	35.77	157,525
Jan 09, 2024	36.00	36.31	36.00	36.19	36.02	132,021
Jan 08, 2024	35.61	35.95	35.47	35.64	35.48	197,888
Jan 05, 2024	35.64	35.95	35.58	35.82	35.66	90,054
Jan 04, 2024	35.26	35.77	35.07	35.48	35.32	85,746
Jan 03, 2024	35.35	35.50	35.17	35.35	35.19	70,568
Jan 02, 2024	35.98	36.03	35.77	35.92	35.75	78,013
Dec 29, 2023	36.35	36.35	35.95	35.99	35.82	210,533
Dec 28, 2023	35.93	36.47	35.86	36.39	36.22	154,840
Dec 27, 2023	35.14	35.60	35.02	35.49	35.33	97,044
Dec 22, 2023	35.02	35.31	34.72	34.81	34.65	65,148
Dec 21, 2023	35.11	35.11	34.54	34.96	34.80	334,811
Dec 20, 2023	35.36	35.76	34.93	35.36	35.20	205,194
Dec 19, 2023	34.38	35.16	34.23	34.96	34.80	327,714
Dec 18, 2023	34.29	34.35	33.74	34.25	34.09	156,699
Dec 15, 2023	34.80	34.90	34.15	34.31	34.15	401,204
Dec 14, 2023	34.20	34.99	33.67	34.62	34.46	593,938
Dec 13, 2023	33.83	33.92	33.44	33.92	33.76	143,985
Dec 12, 2023	33.95	34.11	33.33	33.81	33.65	232,215
Dec 11, 2023	33.99	34.00	33.45	34.00	33.84	223,960
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7311+0.0002(+0.03%)

CRUDE OIL79.03+0.92(+1.18%)

Bitcoin CAD89,229.33+2,137.20(+2.45%)

HUB24 Limited (HUB.AX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7311
+0.0002(+0.03%)

CRUDE OIL
79.03
+0.92(+1.18%)

Bitcoin CAD
89,229.33
+2,137.20(+2.45%)