U.S. Markets open in 4 hrs 17 mins

Qube Holdings Limited (QUB.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.63-0.02 (-0.75%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
May 29, 20172.642.682.632.632.631,443,052
May 26, 20172.672.692.632.652.651,887,467
May 25, 20172.692.692.642.652.651,724,898
May 24, 20172.622.662.612.652.652,266,550
May 23, 20172.612.632.572.582.581,516,367
May 22, 20172.592.602.562.582.582,413,163
May 19, 20172.582.592.532.582.584,516,588
May 18, 20172.572.622.542.622.623,507,647
May 17, 20172.632.652.602.602.602,246,689
May 16, 20172.642.712.622.632.633,294,370
May 15, 20172.652.652.612.622.622,497,883
May 12, 20172.632.712.632.682.683,538,078
May 11, 20172.662.682.632.642.642,954,009
May 10, 20172.682.682.642.662.662,767,027
May 09, 20172.672.692.652.662.664,030,937
May 08, 20172.672.692.652.662.663,399,226
May 05, 20172.662.672.642.642.642,356,578
May 04, 20172.662.672.642.672.671,914,792
May 03, 20172.662.672.642.652.652,173,914
May 02, 20172.652.662.632.642.644,535,691
May 01, 20172.612.642.612.642.642,091,244
Apr 28, 20172.652.652.622.632.633,058,152
Apr 27, 20172.652.652.612.642.641,681,764
Apr 26, 20172.622.662.612.632.633,351,664
Apr 24, 20172.592.632.582.622.622,001,831
Apr 21, 20172.602.602.562.582.581,722,057
Apr 20, 20172.552.592.552.592.592,133,514
Apr 19, 20172.582.582.552.562.562,256,234
Apr 18, 20172.582.592.562.582.581,617,943
Apr 13, 20172.592.592.542.582.582,225,731
Apr 12, 20172.592.602.572.592.592,418,975
Apr 11, 20172.572.602.562.592.598,046,909
Apr 10, 20172.562.592.552.582.581,700,995
Apr 07, 20172.572.582.542.562.561,301,579
Apr 06, 20172.562.572.532.552.552,660,200
Apr 05, 20172.532.592.532.572.574,133,194
Apr 04, 20172.532.552.512.542.541,402,512
Apr 03, 20172.562.582.532.562.561,535,795
Mar 31, 20172.582.592.562.562.561,921,997
Mar 30, 20172.602.612.552.572.572,141,323
Mar 29, 20172.552.622.542.612.613,880,052
Mar 28, 20172.502.542.492.542.543,224,234
Mar 27, 20172.452.492.442.482.481,902,951
Mar 24, 20172.472.472.442.442.441,815,825
Mar 23, 20172.472.472.412.432.431,945,243
Mar 22, 20172.452.472.432.452.453,167,395
Mar 21, 20172.462.482.452.452.451,796,281
Mar 20, 20172.452.472.432.452.451,223,811
Mar 17, 20172.452.492.452.462.463,402,614
Mar 16, 20172.442.472.442.452.454,312,943
Mar 15, 20172.452.472.402.472.472,418,514
Mar 14, 20172.462.492.442.472.473,174,011
Mar 13, 20172.472.482.412.462.462,943,016
Mar 10, 20172.492.512.462.472.474,605,341
Mar 09, 20172.382.492.382.472.476,394,843
Mar 08, 20172.322.382.282.362.363,526,645
Mar 07, 20172.272.332.272.292.292,566,287
Mar 07, 20170.0386 Dividend
Mar 06, 20172.302.312.292.302.302,772,229
Mar 03, 20172.342.342.292.312.312,038,547
Mar 02, 20172.322.352.312.332.332,818,116
Mar 01, 20172.322.322.272.282.282,490,797
Feb 28, 20172.282.312.272.312.312,495,190
Feb 27, 20172.332.332.292.302.302,720,120
Feb 24, 20172.352.372.312.332.331,985,388
Feb 23, 20172.352.372.332.352.352,744,778
Feb 22, 20172.412.412.362.392.391,816,702
Feb 21, 20172.392.402.372.402.401,828,890
Feb 20, 20172.392.392.362.382.382,008,411
Feb 17, 20172.402.402.372.382.381,615,934
Feb 16, 20172.402.402.362.392.392,179,686
Feb 15, 20172.392.402.352.362.362,357,327
Feb 14, 20172.382.382.352.372.372,248,107
Feb 13, 20172.372.392.342.372.372,310,842
Feb 10, 20172.372.382.332.372.371,620,524
Feb 09, 20172.342.362.322.342.342,805,950
Feb 08, 20172.292.322.262.312.311,645,935
Feb 07, 20172.282.302.262.292.291,832,572
Feb 06, 20172.312.332.282.302.302,003,294
Feb 03, 20172.302.322.292.312.312,823,350
Feb 02, 20172.312.352.302.312.312,684,594
Feb 01, 20172.302.332.282.312.311,757,477
Jan 31, 20172.332.352.302.302.302,344,058
Jan 30, 20172.332.372.322.332.331,929,499
Jan 27, 20172.342.372.322.342.341,424,001
Jan 25, 20172.352.392.322.342.342,274,856
Jan 24, 20172.362.362.312.342.341,883,998
Jan 23, 20172.412.422.342.362.362,643,204
Jan 20, 20172.422.432.402.422.421,707,116
Jan 19, 20172.442.442.412.422.421,424,532
Jan 18, 20172.412.432.402.412.411,901,650
Jan 17, 20172.432.432.402.412.411,221,142
Jan 16, 20172.442.452.432.442.44812,199
Jan 13, 20172.462.462.412.422.421,045,753
Jan 12, 20172.452.462.442.452.451,125,625
Jan 11, 20172.422.452.412.442.441,421,620
Jan 10, 20172.422.442.412.412.411,450,736
Jan 09, 20172.442.452.412.442.441,580,772
Jan 06, 20172.432.442.402.432.431,070,673
Jan 05, 20172.442.442.392.412.412,208,343
*Close price adjusted for dividends and splits.
Loading more data...