QUB.AX - Qube Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20182.532.542.512.532.532,261,123
Jan 15, 20182.542.552.532.542.542,347,462
Jan 12, 20182.522.532.512.522.523,835,186
Jan 11, 20182.532.532.512.522.524,880,286
Jan 10, 20182.522.542.522.532.534,484,115
Jan 09, 20182.552.562.522.522.523,902,902
Jan 08, 20182.552.562.522.532.532,498,548
Jan 05, 20182.562.582.532.542.542,849,211
Jan 04, 20182.582.582.552.572.571,777,529
Jan 03, 20182.562.572.542.552.551,872,225
Jan 02, 20182.592.612.562.562.561,538,345
Dec 29, 20172.622.632.592.592.591,367,918
Dec 28, 20172.612.632.592.632.631,633,883
Dec 27, 20172.592.622.592.602.601,090,553
Dec 22, 20172.602.622.592.592.591,740,677
Dec 21, 20172.542.592.532.572.574,018,754
Dec 20, 20172.562.572.542.562.563,498,574
Dec 19, 20172.602.622.562.562.563,206,017
Dec 18, 20172.572.592.552.592.591,658,754
Dec 15, 20172.592.592.562.572.572,013,695
Dec 14, 20172.602.612.582.592.591,999,116
Dec 13, 20172.602.602.562.602.603,291,995
Dec 12, 20172.632.632.592.602.602,378,696
Dec 11, 20172.622.632.602.622.621,756,980
Dec 08, 20172.652.652.612.622.622,495,634
Dec 07, 20172.652.662.612.642.643,306,855
Dec 06, 20172.682.682.652.652.654,306,870
Dec 05, 20172.692.702.662.692.693,095,986
Dec 04, 20172.662.682.632.652.652,053,119
Dec 01, 20172.652.682.612.632.632,492,340
Nov 30, 20172.592.642.582.642.6411,298,133
Nov 29, 20172.572.582.552.582.582,858,813
Nov 28, 20172.562.582.552.572.573,872,463
Nov 27, 20172.572.602.562.562.562,539,820
Nov 24, 20172.572.572.542.572.571,725,688
Nov 23, 20172.562.562.522.562.563,444,164
Nov 22, 20172.592.612.532.542.545,066,174
Nov 21, 20172.622.632.602.632.632,723,397
Nov 20, 20172.602.612.582.612.611,701,364
Nov 17, 20172.602.632.602.612.611,676,092
Nov 16, 20172.592.612.592.592.592,156,433
Nov 15, 20172.602.612.582.582.582,451,851
Nov 14, 20172.602.632.592.612.612,622,553
Nov 13, 20172.642.642.602.622.621,600,969
Nov 10, 20172.622.642.622.642.641,003,091
Nov 09, 20172.612.632.612.632.631,831,542
Nov 08, 20172.602.612.592.612.611,725,425
Nov 07, 20172.592.602.572.602.601,839,374
Nov 06, 20172.592.592.582.592.591,510,191
Nov 03, 20172.592.602.572.582.581,519,680
Nov 02, 20172.582.602.572.582.582,773,826
Nov 01, 20172.582.582.562.572.571,425,055
Oct 31, 20172.582.592.562.572.573,116,854
Oct 30, 20172.582.602.562.572.572,757,374
Oct 27, 20172.562.582.532.562.561,251,241
Oct 26, 20172.542.562.532.552.551,887,681
Oct 25, 20172.522.552.522.532.532,057,054
Oct 24, 20172.542.552.522.532.532,015,448
Oct 23, 20172.522.552.512.532.531,832,857
Oct 20, 20172.532.542.502.512.511,835,230
Oct 19, 20172.532.552.522.532.533,398,034
Oct 18, 20172.542.542.512.522.521,921,181
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...