QUB.AX - Qube Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.26003.28003.24003.26003.26001,496,857
Oct 17, 20193.34003.34003.28003.28003.28002,915,260
Oct 16, 20193.38003.39003.31003.35003.35007,891,386
Oct 15, 20193.31003.37003.29003.35003.35003,928,834
Oct 14, 20193.27003.33003.26503.32003.32003,541,817
Oct 11, 20193.27003.28003.21503.26003.26003,083,015
Oct 10, 20193.29003.30003.22503.25003.25003,997,751
Oct 09, 20193.24003.29003.23003.29003.29003,574,944
Oct 08, 20193.23003.28003.22003.26003.26003,205,248
Oct 07, 20193.17003.22003.17003.21003.21001,991,434
Oct 04, 20193.16003.20003.16003.19003.19003,147,966
Oct 03, 20193.17003.19503.14503.17003.17005,332,395
Oct 02, 20193.20003.23003.17003.22003.22005,021,595
Oct 01, 20193.21003.24003.20003.24003.24003,044,065
Sep 30, 20193.18003.22003.16003.20003.200011,453,227
Sep 27, 20193.18003.20003.16003.18003.18002,797,537
Sep 26, 20193.17003.19003.15003.16003.16004,760,703
Sep 25, 20193.15003.19003.14003.17003.17006,453,273
Sep 24, 20193.17003.18003.12003.16003.16004,142,280
Sep 23, 20193.18003.18003.15003.15003.15002,831,600
Sep 20, 20193.17003.18003.15003.18003.180014,562,037
Sep 19, 20193.19003.20503.14003.16003.16007,822,633
Sep 18, 20193.20003.22003.17003.18003.18004,470,449
Sep 17, 20193.17003.20003.16003.18003.18004,131,125
Sep 17, 20190.029 Dividend
Sep 16, 20193.23003.27503.19003.19003.16104,363,607
Sep 13, 20193.29003.34003.28003.30003.27002,690,884
Sep 12, 20193.25003.29503.25003.28003.25023,172,538
Sep 11, 20193.27003.27003.23003.25003.22052,960,535
Sep 10, 20193.27003.30003.23003.26003.23044,941,469
Sep 09, 20193.31003.33503.30003.30003.27003,190,424
Sep 06, 20193.25003.31003.25003.31003.27992,891,869
Sep 05, 20193.19003.25003.18003.24003.21055,632,919
Sep 04, 20193.18003.21003.14003.20003.17092,972,144
Sep 03, 20193.19003.23503.19003.21003.18081,379,466
Sep 02, 20193.19003.23003.18003.20003.17092,248,087
Aug 30, 20193.21003.24003.18503.21003.18083,410,632
Aug 29, 20193.21003.21503.17003.19003.16102,232,352
Aug 28, 20193.25003.25003.21003.23003.20062,376,037
Aug 27, 20193.22003.23003.18003.23003.20062,189,193
Aug 26, 20193.21003.22003.18003.20003.17095,072,192
Aug 23, 20193.19003.30003.19003.27003.24033,747,218
Aug 22, 20193.12003.18003.08003.18003.15114,594,779
Aug 21, 20193.03003.07003.03003.05003.02233,967,031
Aug 20, 20193.01003.07003.01003.06003.03222,928,949
Aug 19, 20193.05003.05003.01003.03003.00251,360,569
Aug 16, 20192.98003.02002.96503.02002.99254,126,204
Aug 15, 20193.04003.06002.99002.99002.96284,124,315
Aug 14, 20193.06003.09003.06003.09003.06192,894,737
Aug 13, 20193.07003.09003.07003.08003.05202,372,819
Aug 12, 20193.06003.10003.06003.09003.06191,826,677
Aug 09, 20193.08003.10003.05003.08003.05202,147,947
Aug 08, 20193.01003.07003.00003.07003.04212,759,880
Aug 07, 20193.02003.06003.01003.05003.02232,127,451
Aug 06, 20193.00003.04002.98003.02002.99254,169,238
Aug 05, 20193.16003.18003.09503.10003.07181,088,077
Aug 02, 20193.17003.19003.13003.16003.13132,105,955
Aug 01, 20193.16003.19003.14003.18003.15112,586,093
Jul 31, 20193.19003.22003.16003.16003.13134,431,977
Jul 30, 20193.21003.22003.17503.18003.15112,487,496
Jul 29, 20193.17003.20003.16003.19003.16102,374,141
Jul 26, 20193.19003.19003.14003.17003.14125,027,044
Jul 25, 20193.14003.19003.12503.19003.16104,030,593
Jul 24, 20193.11003.13003.09003.11003.08172,989,976
Jul 23, 20193.10003.11503.07003.09003.06197,574,581
Jul 22, 20193.11003.12003.07503.09003.06191,746,166
Jul 19, 20193.09003.13003.08003.11003.08172,279,361
Jul 18, 20193.10003.14003.09503.10003.07183,882,153
Jul 17, 20193.04003.10503.04003.09003.06192,060,973
Jul 16, 20193.06003.08003.05003.06003.03222,316,607
Jul 15, 20193.07003.10003.06003.07003.04212,567,862
Jul 12, 20193.09003.11003.07003.10003.07182,035,344
Jul 11, 20193.08003.10003.06003.09003.06195,252,239
Jul 10, 20193.08003.09503.06003.08003.05206,713,004
Jul 09, 20193.09003.09003.04003.06003.03222,798,326
Jul 08, 20193.13003.16003.06003.10003.07185,116,229
Jul 05, 20193.09003.13003.08503.12003.09162,450,322
Jul 04, 20193.09003.12003.08003.10003.07182,774,540
Jul 03, 20193.03003.08003.03003.08003.05202,065,169
Jul 02, 20193.06003.06003.01003.04003.01242,956,611
Jul 01, 20193.08003.09003.02003.06003.03222,621,419
Jun 28, 20193.04003.06003.02003.04003.01243,605,374
Jun 27, 20193.00003.04002.99003.03003.00253,855,221
Jun 26, 20193.02003.05503.01503.04003.01242,931,661
Jun 25, 20193.05003.06503.04003.05003.02238,925,435
Jun 24, 20193.06003.09003.04003.07003.04216,251,991
Jun 21, 20193.13003.14003.05003.09003.06199,187,336
Jun 20, 20193.10003.13003.10003.11003.08176,645,020
Jun 19, 20193.07003.11003.05503.10003.07183,316,217
Jun 18, 20193.00003.06003.00003.04003.01247,072,007
Jun 17, 20192.95003.00002.95002.98002.95292,277,254
Jun 14, 20192.97002.98502.92002.94002.91334,898,072
Jun 13, 20192.94002.96002.93002.94002.91335,833,719
Jun 12, 20192.90002.94002.90002.92002.89353,091,652
Jun 11, 20192.85002.89002.85002.89002.86374,349,936
Jun 07, 20192.83002.85002.81002.85002.82412,806,316
Jun 06, 20192.79002.83002.79002.81002.78452,838,940
Jun 05, 20192.81002.84002.78002.79002.76462,642,633
Jun 04, 20192.81002.83002.80002.81002.78455,390,350
Jun 03, 20192.82002.83002.79002.81002.78451,836,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...