QUB.AX - Qube Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20172.542.542.512.532.53611,128
Oct 17, 20172.532.542.512.532.531,613,560
Oct 16, 20172.522.552.512.522.521,716,980
Oct 13, 20172.502.532.502.512.511,509,864
Oct 12, 20172.492.512.482.502.501,343,743
Oct 11, 20172.482.502.472.492.491,548,531
Oct 10, 20172.502.502.482.482.481,738,613
Oct 09, 20172.452.522.452.492.492,856,061
Oct 06, 20172.472.472.452.462.461,181,986
Oct 05, 20172.462.472.432.452.451,309,882
Oct 04, 20172.502.522.442.452.452,531,295
Oct 03, 20172.512.522.492.502.502,297,949
Oct 02, 20172.482.532.482.502.501,857,066
Sep 29, 20172.462.482.442.472.472,471,928
Sep 28, 20172.472.482.452.462.462,455,605
Sep 27, 20172.472.472.442.462.461,494,940
Sep 26, 20172.462.482.452.462.462,320,401
Sep 25, 20172.472.492.452.452.451,908,401
Sep 22, 20172.512.532.462.472.472,137,992
Sep 21, 20172.532.542.482.492.494,014,404
Sep 20, 20172.572.592.552.572.571,717,296
Sep 19, 20172.582.602.572.572.571,462,223
Sep 18, 20172.552.582.532.572.571,479,754
Sep 15, 20172.502.562.502.562.568,080,180
Sep 14, 20172.532.532.502.512.511,412,026
Sep 13, 20172.532.542.512.512.511,684,038
Sep 12, 20172.542.542.502.502.502,467,657
Sep 11, 20172.522.562.512.522.522,134,292
Sep 11, 20170.04 Dividend
Sep 08, 20172.542.552.502.512.472,689,762
Sep 07, 20172.562.582.512.532.493,481,866
Sep 06, 20172.522.572.512.522.481,827,521
Sep 05, 20172.572.572.502.522.482,884,145
Sep 04, 20172.552.572.532.552.511,402,487
Sep 01, 20172.522.562.522.542.503,893,199
Aug 31, 20172.502.552.482.522.483,913,123
Aug 30, 20172.512.522.482.492.452,983,796
Aug 29, 20172.512.522.462.492.454,282,319
Aug 28, 20172.512.532.462.502.464,849,078
Aug 25, 20172.592.592.462.502.4611,023,987
Aug 24, 20172.702.722.582.592.5514,115,536
Aug 23, 20172.752.832.722.782.745,909,236
Aug 22, 20172.682.722.672.692.652,396,232
Aug 21, 20172.682.692.662.672.631,747,473
Aug 18, 20172.672.712.672.692.653,111,425
Aug 17, 20172.702.732.692.712.673,426,832
Aug 16, 20172.682.692.672.682.642,282,360
Aug 15, 20172.672.692.652.672.631,717,384
Aug 14, 20172.652.672.642.662.621,258,606
Aug 11, 20172.632.652.612.632.592,659,619
Aug 10, 20172.682.702.642.652.613,365,248
Aug 09, 20172.682.712.662.672.634,982,303
Aug 08, 20172.722.732.682.692.652,124,747
Aug 07, 20172.722.742.702.712.671,708,662
Aug 04, 20172.692.712.682.682.642,641,626
Aug 03, 20172.672.692.652.672.632,763,750
Aug 02, 20172.682.682.652.662.622,312,272
Aug 01, 20172.652.672.642.652.612,506,094
Jul 31, 20172.642.692.622.662.622,371,019
Jul 28, 20172.652.662.622.642.603,227,070
Jul 27, 20172.682.702.672.672.631,394,096
Jul 26, 20172.702.712.672.682.642,987,051
Jul 25, 20172.662.692.662.682.643,168,738
Jul 24, 20172.632.652.612.642.602,380,198
Jul 21, 20172.662.672.622.642.602,051,151
Jul 20, 20172.672.702.662.682.642,650,409
Jul 19, 20172.652.682.612.672.634,813,857
Jul 18, 20172.662.662.622.642.603,558,955
Jul 17, 20172.642.672.632.642.602,278,639
Jul 14, 20172.632.682.612.652.612,913,189
Jul 13, 20172.622.642.602.622.583,038,988
Jul 12, 20172.622.632.582.602.563,816,639
Jul 11, 20172.602.662.592.632.593,403,302
Jul 10, 20172.662.682.612.622.583,974,525
Jul 07, 20172.652.662.622.642.603,256,197
Jul 06, 20172.722.722.662.682.643,174,229
Jul 05, 20172.672.722.662.702.663,638,047
Jul 04, 20172.632.682.622.662.624,443,844
Jul 03, 20172.662.662.612.622.583,695,023
Jun 30, 20172.652.682.622.632.595,408,555
Jun 29, 20172.692.692.662.682.646,470,816
Jun 28, 20172.662.672.622.662.623,943,100
Jun 27, 20172.652.652.602.642.603,187,213
Jun 26, 20172.702.712.642.662.622,724,178
Jun 23, 20172.692.712.642.672.633,406,645
Jun 22, 20172.672.712.672.682.643,854,793
Jun 21, 20172.672.682.632.662.623,770,174
Jun 20, 20172.712.742.692.692.653,536,930
Jun 19, 20172.672.712.662.702.663,508,425
Jun 16, 20172.692.722.662.662.626,441,381
Jun 15, 20172.712.742.692.702.668,971,042
Jun 14, 20172.712.782.712.762.723,762,091
Jun 13, 20172.682.722.652.712.674,269,723
Jun 09, 20172.612.692.602.682.643,709,725
Jun 08, 20172.602.632.582.612.573,323,397
Jun 07, 20172.612.612.562.612.573,566,473
Jun 06, 20172.652.662.582.602.563,853,163
Jun 05, 20172.672.672.642.642.604,354,372
Jun 02, 20172.502.692.492.662.6210,885,336
Jun 01, 20172.622.622.622.622.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...