Qube Holdings Limited (QUB.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 2,502,316 |
| Jun 17, 2024 | 3.6200 | 3.6200 | 3.5650 | 3.5700 | 3.5700 | 2,093,199 |
| Jun 14, 2024 | 3.6700 | 3.6800 | 3.5950 | 3.6200 | 3.6200 | 2,054,539 |
| Jun 13, 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 2,889,260 |
| Jun 12, 2024 | 3.6300 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 1,972,618 |
| Jun 11, 2024 | 3.6500 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 3,579,653 |
| Jun 07, 2024 | 3.6900 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 1,732,047 |
| Jun 06, 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 2,027,222 |
| Jun 05, 2024 | 3.6500 | 3.7100 | 3.6500 | 3.6900 | 3.6900 | 3,340,536 |
| Jun 04, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 1,953,782 |
| Jun 03, 2024 | 3.6300 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 2,583,393 |
| May 31, 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 3,339,634 |
| May 30, 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 2,858,117 |
| May 29, 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 3,253,814 |
| May 28, 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6300 | 3.6300 | 3,721,429 |
| May 27, 2024 | 3.6500 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 5,609,967 |
| May 24, 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.6400 | 1,439,051 |
| May 23, 2024 | 3.5800 | 3.6600 | 3.5750 | 3.6600 | 3.6600 | 1,841,008 |
| May 22, 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 2,724,651 |
| May 21, 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 7,358,703 |
| May 20, 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 2,236,545 |
| May 17, 2024 | 3.5800 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 2,499,489 |
| May 16, 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6100 | 3.6100 | 5,756,953 |
| May 15, 2024 | 3.6600 | 3.6800 | 3.5700 | 3.5900 | 3.5900 | 3,164,033 |
| May 14, 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 2,348,091 |
| May 13, 2024 | 3.6100 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 2,163,237 |
| May 10, 2024 | 3.6100 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 1,792,273 |
| May 09, 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5900 | 3.5900 | 3,806,200 |
| May 08, 2024 | 3.5600 | 3.6150 | 3.5400 | 3.5700 | 3.5700 | 3,566,681 |
| May 07, 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 7,073,620 |
| May 06, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 2,273,185 |
| May 03, 2024 | 3.5500 | 3.5800 | 3.4900 | 3.5100 | 3.5100 | 3,713,147 |
| May 02, 2024 | 3.4200 | 3.5600 | 3.4200 | 3.5000 | 3.5000 | 5,504,024 |
| May 01, 2024 | 3.2800 | 3.2900 | 3.2450 | 3.2800 | 3.2800 | 1,486,673 |
| Apr 30, 2024 | 3.3200 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 1,739,332 |
| Apr 29, 2024 | 3.3000 | 3.3500 | 3.2750 | 3.3400 | 3.3400 | 2,617,382 |
| Apr 26, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 1,672,333 |
| Apr 24, 2024 | 3.3900 | 3.4050 | 3.3400 | 3.3500 | 3.3500 | 2,317,944 |
| Apr 23, 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 5,322,677 |
| Apr 22, 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 2,597,490 |
| Apr 19, 2024 | 3.2700 | 3.2800 | 3.2350 | 3.2700 | 3.2700 | 2,761,296 |
| Apr 18, 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 1,601,698 |
| Apr 17, 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2700 | 3.2700 | 1,802,584 |
| Apr 16, 2024 | 3.2700 | 3.2850 | 3.2300 | 3.2500 | 3.2500 | 1,891,124 |
| Apr 15, 2024 | 3.3600 | 3.3700 | 3.3050 | 3.3100 | 3.3100 | 1,659,908 |
| Apr 12, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 1,640,008 |
| Apr 11, 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 1,320,092 |
| Apr 10, 2024 | 3.3700 | 3.3950 | 3.3500 | 3.3600 | 3.3600 | 1,124,230 |
| Apr 09, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,896,107 |
| Apr 08, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 2,013,384 |
| Apr 05, 2024 | 3.3200 | 3.3650 | 3.2900 | 3.3500 | 3.3500 | 1,452,045 |
| Apr 04, 2024 | 3.3300 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 1,232,226 |
| Apr 03, 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 1,913,173 |
| Apr 02, 2024 | 3.3700 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 2,034,691 |
| Mar 28, 2024 | 3.3300 | 3.4400 | 3.3200 | 3.4100 | 3.4100 | 5,347,929 |
| Mar 27, 2024 | 3.2700 | 3.3100 | 3.2550 | 3.3100 | 3.3100 | 2,252,618 |
| Mar 26, 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 1,825,269 |
| Mar 25, 2024 | 3.2600 | 3.2900 | 3.2450 | 3.2700 | 3.2700 | 6,988,897 |
| Mar 22, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 8,454,144 |
| Mar 21, 2024 | 3.2300 | 3.2800 | 3.1900 | 3.2600 | 3.2600 | 5,776,310 |
| Mar 20, 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 3,058,271 |
| Mar 19, 2024 | 3.2200 | 3.2200 | 3.1750 | 3.1900 | 3.1900 | 1,827,791 |
| Mar 18, 2024 | 3.2500 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 3,121,374 |
| Mar 15, 2024 | 3.2700 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 5,173,956 |
| Mar 14, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 2,308,700 |
| Mar 13, 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 1,467,419 |
| Mar 12, 2024 | 3.2500 | 3.3200 | 3.2350 | 3.3200 | 3.3200 | 2,209,996 |
| Mar 11, 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 1,352,069 |
| Mar 08, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 2,165,004 |
| Mar 07, 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 3,205,823 |
| Mar 06, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 4,129,596 |
| Mar 05, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 2,675,186 |
| Mar 05, 2024 | 0.04 Dividend | |||||
| Mar 04, 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2400 | 3.2000 | 1,730,072 |
| Mar 01, 2024 | 3.2800 | 3.2900 | 3.2300 | 3.2600 | 3.2198 | 2,433,671 |
| Feb 29, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2099 | 5,878,350 |
| Feb 28, 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2600 | 3.2198 | 2,534,917 |
| Feb 27, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2100 | 3.1704 | 3,294,190 |
| Feb 26, 2024 | 3.2500 | 3.2900 | 3.1850 | 3.2200 | 3.1802 | 3,139,167 |
| Feb 23, 2024 | 3.3200 | 3.3600 | 3.2600 | 3.2600 | 3.2198 | 4,248,786 |
| Feb 22, 2024 | 3.3700 | 3.4700 | 3.3200 | 3.3600 | 3.3185 | 3,398,560 |
| Feb 21, 2024 | 3.3400 | 3.3600 | 3.3100 | 3.3400 | 3.2988 | 2,243,656 |
| Feb 20, 2024 | 3.3000 | 3.3300 | 3.2800 | 3.3300 | 3.2889 | 1,896,763 |
| Feb 19, 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3000 | 3.2593 | 1,168,561 |
| Feb 16, 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3000 | 3.2593 | 2,142,682 |
| Feb 15, 2024 | 3.2700 | 3.3100 | 3.2600 | 3.3100 | 3.2691 | 2,361,505 |
| Feb 14, 2024 | 3.3000 | 3.3050 | 3.2300 | 3.2600 | 3.2198 | 2,878,402 |
| Feb 13, 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3400 | 3.2988 | 3,186,292 |
| Feb 12, 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3300 | 3.2889 | 2,689,614 |
| Feb 09, 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.2593 | 3,396,973 |
| Feb 08, 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2700 | 3.2296 | 5,522,552 |
| Feb 07, 2024 | 3.2500 | 3.2700 | 3.2250 | 3.2700 | 3.2296 | 5,506,636 |
| Feb 06, 2024 | 3.2500 | 3.2750 | 3.2300 | 3.2500 | 3.2099 | 2,828,202 |
| Feb 05, 2024 | 3.2800 | 3.3000 | 3.2650 | 3.2700 | 3.2296 | 923,040 |
| Feb 02, 2024 | 3.2600 | 3.3200 | 3.2450 | 3.3200 | 3.2790 | 4,779,632 |
| Feb 01, 2024 | 3.2700 | 3.2800 | 3.2050 | 3.2300 | 3.1901 | 2,346,372 |
| Jan 31, 2024 | 3.2700 | 3.2800 | 3.2300 | 3.2800 | 3.2395 | 4,029,751 |
| Jan 30, 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2700 | 3.2296 | 1,637,520 |
| Jan 29, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2700 | 3.2296 | 2,448,283 |
| Jan 25, 2024 | 3.2900 | 3.2900 | 3.2550 | 3.2800 | 3.2395 | 1,540,086 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.