ASX - Delayed Quote AUD

HUB24 Limited (HUB.AX)

40.44 +0.17 (+0.42%)
At close: April 24 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 42.82 42.83 42.46 42.53 42.53 198,350
Apr 8, 2024 42.54 43.00 41.81 42.79 42.79 139,422
Apr 5, 2024 41.89 42.18 41.39 41.62 41.62 107,649
Apr 4, 2024 42.04 42.50 41.85 42.03 42.03 172,499
Apr 3, 2024 42.08 42.50 41.32 41.45 41.45 190,384
Apr 2, 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 0.19 Dividend
Mar 18, 2024 39.49 40.52 39.20 40.44 40.44 89,831
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 8, 2024 41.29 42.02 41.24 41.74 41.55 149,878
Mar 7, 2024 40.83 41.19 40.44 40.93 40.74 208,135
Mar 6, 2024 40.58 40.72 39.94 40.55 40.36 135,005
Mar 5, 2024 40.15 40.55 39.57 40.47 40.28 199,981
Mar 4, 2024 39.47 40.46 39.16 40.22 40.03 217,869
Mar 1, 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 9, 2024 37.15 37.19 36.52 37.15 36.98 134,324
Feb 8, 2024 36.92 36.98 36.05 36.66 36.49 147,382
Feb 7, 2024 37.19 37.29 36.54 36.66 36.49 154,568
Feb 6, 2024 36.95 36.95 36.46 36.74 36.57 184,885
Feb 5, 2024 37.02 37.35 36.84 36.88 36.71 234,806
Feb 2, 2024 36.93 37.21 36.68 37.12 36.95 274,301
Feb 1, 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 9, 2024 36.00 36.31 36.00 36.19 36.02 132,021
Jan 8, 2024 35.61 35.95 35.47 35.64 35.48 197,888
Jan 5, 2024 35.64 35.95 35.58 35.82 35.66 90,054
Jan 4, 2024 35.26 35.77 35.07 35.48 35.32 85,746
Jan 3, 2024 35.35 35.50 35.17 35.35 35.19 70,568
Jan 2, 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
Dec 8, 2023 33.90 34.17 33.63 33.85 33.69 195,186
Dec 7, 2023 33.81 34.20 33.81 33.99 33.83 203,900
Dec 6, 2023 33.92 34.31 33.69 34.05 33.89 250,011
Dec 5, 2023 33.65 33.89 33.31 33.57 33.42 244,035
Dec 4, 2023 33.75 33.97 33.30 33.69 33.53 140,376
Dec 1, 2023 32.58 33.46 32.58 33.10 32.95 287,869
Nov 30, 2023 33.50 33.75 33.33 33.69 33.53 485,682
Nov 29, 2023 32.90 33.31 32.51 33.16 33.01 77,531
Nov 28, 2023 32.30 32.95 32.30 32.95 32.80 97,917
Nov 27, 2023 32.90 32.90 32.24 32.45 32.30 62,210
Nov 24, 2023 32.80 33.02 32.42 32.42 32.27 89,271
Nov 23, 2023 32.47 32.95 32.38 32.58 32.43 206,158
Nov 22, 2023 33.73 33.99 32.12 32.63 32.48 418,995
Nov 21, 2023 34.25 34.25 32.80 33.25 33.10 301,096
Nov 20, 2023 33.85 34.36 33.64 34.31 34.15 267,270
Nov 17, 2023 33.96 33.96 33.17 33.58 33.43 87,637
Nov 16, 2023 33.79 33.97 33.06 33.81 33.65 593,942
Nov 15, 2023 33.18 33.18 33.18 33.18 33.03 -
Nov 14, 2023 33.00 33.42 33.00 33.18 33.03 119,207
Nov 13, 2023 32.79 32.80 32.39 32.70 32.55 191,844
Nov 10, 2023 32.30 32.79 32.28 32.66 32.51 131,422
Nov 9, 2023 33.68 33.68 32.74 32.87 32.72 502,451
Nov 8, 2023 33.34 33.66 33.21 33.45 33.30 244,739
Nov 7, 2023 32.44 33.25 32.13 33.12 32.97 125,893
Nov 6, 2023 32.51 33.13 32.47 32.65 32.50 191,075
Nov 3, 2023 31.80 32.39 31.53 32.25 32.10 162,990
Nov 2, 2023 31.19 31.85 31.00 31.78 31.63 153,224
Nov 1, 2023 31.40 31.40 30.16 30.77 30.63 225,607
Oct 31, 2023 30.02 30.59 30.00 30.23 30.09 324,949
Oct 30, 2023 30.13 30.69 29.50 30.31 30.17 161,266
Oct 27, 2023 30.80 30.80 30.09 30.47 30.33 123,849
Oct 26, 2023 30.81 31.28 29.95 30.61 30.47 162,535
Oct 25, 2023 31.71 31.93 30.55 30.99 30.85 205,612
Oct 24, 2023 31.14 31.69 31.07 31.49 31.35 184,462
Oct 23, 2023 31.43 31.57 31.10 31.19 31.05 257,468
Oct 20, 2023 31.65 31.94 31.34 31.68 31.53 193,841
Oct 19, 2023 32.00 32.55 31.37 32.25 32.10 321,785
Oct 18, 2023 33.19 33.19 30.46 31.77 31.62 656,927
Oct 17, 2023 34.23 35.51 33.46 33.59 33.44 534,937
Oct 16, 2023 33.13 33.35 32.67 33.12 32.97 162,931
Oct 13, 2023 33.00 33.87 32.77 33.64 33.49 196,507
Oct 12, 2023 33.25 34.01 33.03 33.81 33.65 209,138
Oct 11, 2023 32.90 33.20 32.72 33.02 32.87 242,307
Oct 10, 2023 32.88 33.02 32.51 32.93 32.78 245,740
Oct 9, 2023 32.57 32.85 32.45 32.63 32.48 131,680
Oct 6, 2023 32.01 32.56 31.87 32.41 32.26 255,589
Oct 5, 2023 31.87 32.08 31.73 32.00 31.85 139,491
Oct 4, 2023 31.67 31.94 31.32 31.83 31.68 311,335
Oct 3, 2023 31.73 32.07 31.34 31.83 31.68 562,261
Oct 2, 2023 32.42 32.50 32.00 32.19 32.04 131,765
Sep 29, 2023 32.76 32.90 32.37 32.50 32.35 154,718
Sep 28, 2023 32.95 33.28 32.26 32.70 32.55 246,554
Sep 27, 2023 33.23 33.51 32.91 33.12 32.97 325,809
Sep 26, 2023 33.44 33.49 33.16 33.36 33.21 103,884
Sep 25, 2023 33.50 33.58 33.12 33.55 33.40 97,011
Sep 22, 2023 33.60 33.75 33.27 33.38 33.23 158,705
Sep 21, 2023 33.97 34.42 33.97 34.35 34.19 304,743
Sep 20, 2023 34.05 34.24 33.95 34.20 34.04 240,903
Sep 19, 2023 34.04 34.37 33.81 34.29 34.13 283,425
Sep 18, 2023 34.01 34.11 33.77 34.11 33.95 233,360
Sep 15, 2023 34.01 34.28 33.70 34.20 34.04 518,623
Sep 14, 2023 32.89 33.64 32.89 33.45 33.30 223,251
Sep 13, 2023 33.20 33.67 32.45 33.00 32.85 493,180
Sep 12, 2023 32.97 33.37 32.78 33.24 33.09 421,583
Sep 11, 2023 0.19 Dividend
Sep 11, 2023 32.55 32.84 32.42 32.84 32.69 369,574
Sep 8, 2023 32.76 32.93 32.53 32.66 32.33 172,987
Sep 7, 2023 32.85 32.85 32.50 32.76 32.42 239,302
Sep 6, 2023 32.95 32.95 32.48 32.53 32.20 577,861
Sep 5, 2023 32.72 33.13 32.41 33.03 32.69 225,817
Sep 4, 2023 33.25 33.35 32.46 32.70 32.37 207,689
Sep 1, 2023 32.47 33.25 32.27 33.08 32.74 372,526
Aug 31, 2023 32.25 32.28 31.76 32.28 31.95 304,746
Aug 30, 2023 32.15 32.25 31.62 32.03 31.70 190,416
Aug 29, 2023 31.76 32.00 31.44 31.99 31.66 240,369
Aug 28, 2023 31.57 31.69 31.29 31.59 31.27 188,111
Aug 25, 2023 30.70 31.59 30.34 31.29 30.97 330,564
Aug 24, 2023 31.15 31.38 30.92 31.25 30.93 512,105
Aug 23, 2023 30.60 31.10 30.19 30.99 30.67 613,405
Aug 22, 2023 30.00 32.50 29.87 31.20 30.88 975,774
Aug 21, 2023 27.51 28.09 27.48 28.03 27.74 230,855
Aug 18, 2023 26.92 27.90 26.92 27.71 27.43 134,054
Aug 17, 2023 26.90 27.61 26.67 27.54 27.26 137,020
Aug 16, 2023 27.04 27.22 26.69 27.10 26.82 458,084
Aug 15, 2023 27.24 27.57 27.04 27.29 27.01 161,791
Aug 14, 2023 27.23 27.64 27.06 27.15 26.87 125,607
Aug 11, 2023 27.90 28.13 27.53 27.60 27.32 181,669
Aug 10, 2023 27.79 28.16 27.15 28.05 27.76 222,108
Aug 9, 2023 27.66 27.87 27.43 27.85 27.56 125,927
Aug 8, 2023 27.38 27.93 27.38 27.73 27.45 166,400
Aug 7, 2023 27.03 27.41 26.89 27.31 27.03 86,699
Aug 4, 2023 27.12 27.16 26.78 26.99 26.71 199,717
Aug 3, 2023 27.19 27.30 26.82 27.12 26.84 158,959
Aug 2, 2023 27.95 28.17 27.50 27.50 27.22 187,071
Aug 1, 2023 28.15 28.40 27.80 28.01 27.72 251,242
Jul 31, 2023 27.71 28.60 27.58 28.14 27.85 330,669
Jul 28, 2023 27.53 27.71 27.15 27.71 27.43 97,280
Jul 27, 2023 27.16 27.86 27.16 27.83 27.54 190,528
Jul 26, 2023 26.80 27.13 26.54 27.05 26.77 102,042
Jul 25, 2023 26.74 26.76 26.40 26.71 26.44 179,755
Jul 24, 2023 26.65 26.99 26.42 26.76 26.49 126,242
Jul 21, 2023 26.63 26.87 26.44 26.60 26.33 102,564
Jul 20, 2023 26.48 26.80 26.39 26.80 26.53 109,050
Jul 19, 2023 25.80 26.48 25.73 26.44 26.17 218,309
Jul 18, 2023 25.92 26.24 25.36 25.67 25.41 221,482
Jul 17, 2023 25.65 25.96 25.15 25.91 25.64 93,215
Jul 14, 2023 26.24 26.31 24.94 25.56 25.30 175,849
Jul 13, 2023 25.91 26.47 25.63 26.03 25.76 421,774
Jul 12, 2023 25.50 25.50 25.01 25.47 25.21 220,384
Jul 11, 2023 24.17 24.95 24.14 24.95 24.69 436,895
Jul 10, 2023 24.30 24.61 23.87 23.91 23.67 193,700
Jul 7, 2023 24.12 24.12 23.73 23.92 23.67 173,789
Jul 6, 2023 25.26 25.37 24.62 24.76 24.51 279,702
Jul 5, 2023 26.34 26.45 25.40 25.45 25.19 198,429
Jul 4, 2023 25.89 26.45 25.66 26.21 25.94 115,004
Jul 3, 2023 25.47 26.18 25.47 26.11 25.84 188,150
Jun 30, 2023 25.71 25.79 25.41 25.45 25.19 152,898
Jun 29, 2023 25.80 26.11 25.71 26.03 25.76 188,880
Jun 28, 2023 25.43 25.86 25.30 25.86 25.60 108,040
Jun 27, 2023 25.80 25.80 25.15 25.22 24.96 104,133
Jun 26, 2023 25.55 25.84 25.50 25.80 25.54 94,180
Jun 23, 2023 26.33 26.35 25.50 25.61 25.35 91,695
Jun 22, 2023 26.52 26.72 26.32 26.47 26.20 170,595
Jun 21, 2023 26.85 27.30 26.77 27.15 26.87 159,685
Jun 20, 2023 26.10 26.85 25.67 26.77 26.50 164,589
Jun 19, 2023 26.31 26.48 25.81 25.87 25.61 117,040
Jun 16, 2023 25.76 26.31 25.76 26.20 25.93 322,203
Jun 15, 2023 25.75 25.99 25.57 25.59 25.33 172,470
Jun 14, 2023 25.49 25.81 25.40 25.72 25.46 326,856
Jun 13, 2023 25.25 25.31 24.91 25.14 24.88 121,323
Jun 9, 2023 24.59 25.28 24.45 25.23 24.97 271,436
Jun 8, 2023 24.74 24.81 24.22 24.56 24.31 245,282
Jun 7, 2023 25.03 25.08 24.78 24.82 24.57 219,188
Jun 6, 2023 24.79 25.16 24.53 25.00 24.74 389,629
Jun 5, 2023 25.11 25.24 24.97 25.06 24.80 174,127
Jun 2, 2023 25.00 25.00 24.65 24.81 24.56 176,128
Jun 1, 2023 24.94 25.17 24.72 24.86 24.61 271,708
May 31, 2023 25.32 25.51 25.00 25.00 24.74 291,282
May 30, 2023 25.70 25.89 25.51 25.68 25.42 132,331
May 29, 2023 25.87 25.92 25.48 25.70 25.44 156,017
May 26, 2023 25.11 25.63 25.01 25.60 25.34 248,938
May 25, 2023 25.09 25.45 25.01 25.27 25.01 330,388
May 24, 2023 25.90 26.00 25.48 25.48 25.22 320,141
May 23, 2023 26.15 26.59 25.77 26.19 25.92 577,882
May 22, 2023 26.20 26.23 25.71 26.00 25.73 314,406
May 19, 2023 26.24 26.53 26.08 26.17 25.90 137,456
May 18, 2023 26.41 26.41 25.92 26.21 25.94 301,854
May 17, 2023 26.35 26.59 26.21 26.21 25.94 175,796
May 16, 2023 27.64 27.80 26.52 26.56 26.29 829,355
May 15, 2023 27.90 28.00 27.51 27.94 27.65 112,452
May 12, 2023 28.26 28.49 28.06 28.14 27.85 163,813
May 11, 2023 28.10 28.39 27.82 28.10 27.81 180,492
May 10, 2023 27.50 28.11 26.40 27.90 27.61 203,768
May 9, 2023 27.05 27.84 27.05 27.73 27.45 190,119
May 8, 2023 26.70 27.21 26.61 27.21 26.93 649,554
May 5, 2023 26.60 26.98 26.41 26.60 26.33 258,503
May 4, 2023 26.98 27.09 26.18 26.51 26.24 283,056
May 3, 2023 27.84 28.14 26.70 27.22 26.94 240,231
May 2, 2023 28.00 28.21 27.69 27.87 27.58 239,128
May 1, 2023 28.67 28.89 27.70 27.84 27.55 238,966
Apr 28, 2023 28.20 28.65 28.11 28.29 28.00 222,241
Apr 27, 2023 27.77 28.48 27.77 28.16 27.87 95,879
Apr 26, 2023 28.53 28.53 27.82 28.00 27.71 175,480
Apr 24, 2023 28.20 28.68 27.85 28.58 28.29 199,635

Related Tickers

NWL.AX Netwealth Group Limited
19.94
+0.40%
 
OFX.AX OFX Group Limited
1.5750
+1.29%
 
CPU.AX Computershare Limited
27.48
-0.43%
 
COG.AX COG Financial Services Limited
1.2800
+2.40%
 
LNK.AX Link Administration Holdings Limited
2.2450
+0.22%
 
WHF.AX Whitefield Industrials Limited
5.15
-0.19%
 
FFG.AX Fatfish Group Limited
0.0190
+5.56%
 
SOL.AX Washington H. Soul Pattinson and Company Limited
32.86
0.00%
 
BFG.AX Bell Financial Group Limited
1.3400
0.00%
 
MQG.AX Macquarie Group Limited
187.56
-0.69%