Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe AU - Delayed Quote AUD

HUB24 Limited (HUB.XA)

Compare
59.26
-4.80
(-7.49%)
At close: 3:59:50 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202562.5462.8759.1259.2659.2662,924
Apr 3, 202566.4866.4864.0664.0664.0656,370
Apr 2, 202568.6368.8567.9368.1768.1745,959
Apr 1, 202567.6568.6266.1267.5967.5917,741
Mar 31, 202568.0568.2466.8868.1168.119,401
Mar 28, 202570.0470.0669.0569.6969.6916,483
Mar 27, 202571.7172.0069.9170.2470.249,324
Mar 26, 202572.5773.9772.2173.4573.4511,994
Mar 25, 202572.0172.8571.5972.4772.4710,919
Mar 24, 202570.9872.4470.6571.8771.8723,362
Mar 21, 202571.3272.2770.9671.1171.1113,744
Mar 20, 202570.0772.3069.6472.2272.2213,270
Mar 19, 202568.9769.8068.4868.6768.6730,954
Mar 18, 202570.0571.1869.3269.8569.8515,418
Mar 17, 2025 0.24 Dividend
Mar 17, 202570.8271.6469.7369.9069.9027,526
Mar 14, 202569.9270.7869.7570.1969.9513,752
Mar 13, 202570.7172.0169.8870.2470.0015,866
Mar 12, 202572.0273.1870.3070.5870.3430,410
Mar 11, 202573.1273.7670.6072.8372.5855,309
Mar 10, 202574.9375.7774.7674.7774.5120,899
Mar 7, 202574.6775.5674.3074.5874.3225,586
Mar 6, 202575.7776.5874.9876.5376.2713,261
Mar 5, 202576.5976.5974.5475.7775.5119,375
Mar 4, 202576.9577.0074.6276.7576.4926,117
Mar 3, 202575.7678.5975.7678.2377.9612,950
Feb 28, 202577.2477.5175.7977.1676.9038,507
Feb 27, 202579.1279.1277.5878.1277.8513,765
Feb 26, 202579.3079.8678.4378.9878.718,870
Feb 25, 202580.3480.9578.9680.5980.3123,084
Feb 24, 202577.2579.7577.0979.6379.3633,154
Feb 21, 202583.1583.1579.3179.4979.2247,604
Feb 20, 202584.5484.5780.5382.8982.6136,614
Feb 19, 202586.5586.6581.0585.2884.9928,103
Feb 18, 202589.0592.5984.9985.1084.8156,399
Feb 17, 202580.7881.5080.3680.8080.5223,147
Feb 14, 202582.6682.6981.1081.9781.6913,668
Feb 13, 202581.5081.7680.7681.5081.2230,675
Feb 12, 202580.2181.2280.2180.8680.58216,907
Feb 11, 202580.2081.4579.4481.2280.9416,678
Feb 10, 202580.9680.9679.6480.4480.166,042
Feb 7, 202581.0181.3879.7981.3081.0216,634
Feb 6, 202581.0982.1681.0981.3781.0918,401
Feb 5, 202581.0081.1979.1480.4880.2016,202
Feb 4, 202579.9980.4379.8079.8979.6250,177
Feb 3, 202580.0980.1979.4379.5579.2815,071
Jan 31, 202579.8380.9279.5780.5280.2438,797
Jan 30, 202579.9480.7679.6179.8079.5348,302
Jan 29, 202578.6079.4078.3379.3579.0823,349
Jan 28, 202576.7278.3076.2878.1477.8734,789
Jan 24, 202575.5977.1575.5476.9976.7324,430
Jan 23, 202575.0975.8174.2075.3875.1228,871
Jan 22, 202574.3276.5174.0975.8075.54286,058
Jan 21, 202571.0075.1370.5172.6372.3850,623
Jan 20, 202565.0665.7864.8864.9564.7319,965
Jan 17, 202565.8666.1864.9665.3665.1418,441
Jan 16, 202566.0866.7465.1565.5965.3745,406
Jan 15, 202566.2266.3564.1164.4864.2653,740
Jan 14, 202567.5568.8066.2266.7466.5146,397
Jan 13, 202570.8470.8868.1668.2167.9824,195
Jan 10, 202573.3173.3171.8372.0571.8013,029
Jan 9, 202572.0273.1171.5572.9372.6813,138
Jan 8, 202572.6773.6070.5171.8071.5522,201
Jan 7, 202570.5373.0770.3172.7872.5382,704
Jan 6, 202569.2969.9768.8869.8069.5613,295
Jan 3, 202568.8069.6768.2269.5269.289,277
Jan 2, 202567.4868.6267.4468.4168.1818,705
Dec 31, 202470.1970.6569.8469.9869.745,827
Dec 30, 202471.3672.6970.3170.8570.6110,955
Dec 27, 202470.5671.9470.5671.5171.2722,007
Dec 24, 202470.2770.5669.7570.4170.176,251
Dec 23, 202468.8270.5368.8270.3370.0915,233
Dec 20, 202469.3570.0268.6468.7768.5314,157
Dec 19, 202468.7069.6067.3369.6069.3652,820
Dec 18, 202471.3772.6671.2072.4372.1816,379
Dec 17, 202470.0271.7069.9771.5471.3036,021
Dec 16, 202470.3270.8169.8770.3270.0875,099
Dec 13, 202469.4771.2569.3570.8870.6421,891
Dec 12, 202470.7271.0069.7370.2069.9630,654
Dec 11, 202471.0071.1969.3669.9069.6658,982
Dec 10, 202475.6775.6870.7771.3171.0739,821
Dec 9, 202476.6877.0975.5675.8575.5916,570
Dec 6, 202477.2377.6975.9076.0375.7715,260
Dec 5, 202476.8677.7076.4777.5277.2520,093
Dec 4, 202475.1876.3374.2676.0575.7919,546
Dec 3, 202476.0276.0674.2475.0674.8024,194
Dec 2, 202477.0077.3473.3474.0073.7532,390
Nov 29, 202475.7075.9874.9075.3975.1314,051
Nov 28, 202474.8376.3374.1476.1875.9223,184
Nov 27, 202475.4575.5873.8174.1573.9027,998
Nov 26, 202475.5075.5374.4075.3475.0881,030
Nov 25, 202475.4575.9974.5175.5175.2597,364
Nov 22, 202473.7774.9973.7774.8174.5519,009
Nov 21, 202473.2973.6172.0373.4473.1917,407
Nov 20, 202472.9973.1972.3172.4372.1816,106
Nov 19, 202471.7673.7371.5073.5573.3046,101
Nov 18, 202471.8272.2871.2272.0471.7925,046
Nov 15, 202472.3672.4571.4471.8671.6123,812
Nov 14, 202471.0071.5670.2271.5071.26140,179
Nov 13, 202471.5871.7771.0471.2671.02110,521
Nov 12, 202472.2472.5171.4171.9671.7192,013
Nov 11, 202471.7272.2871.4372.0371.7818,252
Nov 8, 202471.0171.3669.7971.0970.8519,829
Nov 7, 202471.3871.4069.2369.4169.1743,936
Nov 6, 202468.9970.0068.5369.8769.63112,914
Nov 4, 202470.1370.9269.6569.6569.41235,560
Nov 1, 202468.5769.5068.3269.4869.2419,997
Oct 31, 202468.8069.4668.3669.1968.9566,991
Oct 29, 202469.3669.4668.7269.2268.9846,726
Oct 28, 202468.1068.9867.9268.8168.5732,576
Oct 25, 202466.9268.7266.3267.7767.5482,903
Oct 24, 202467.1467.9966.9566.9566.7224,014
Oct 23, 202467.3967.6866.6467.3067.07152,246
Oct 22, 202467.5167.6366.4767.0466.81139,996
Oct 21, 202467.8868.2467.1568.2067.9715,249
Oct 18, 202467.0767.1866.3666.9166.6823,441
Oct 17, 202466.1467.1765.8666.3666.14152,860
Oct 16, 202465.5766.6565.1565.4365.2118,009
Oct 15, 202464.4266.3363.8064.9764.75138,962
Oct 14, 202464.1964.1962.5963.3263.1070,455
Oct 11, 202463.4364.6563.4363.9863.7621,939
Oct 10, 202462.7264.3462.6063.5763.3525,787
Oct 9, 202462.2662.6961.7761.9361.7229,870
Oct 8, 202460.5960.7359.8660.7060.4954,996
Oct 7, 202459.9961.3959.9161.0360.8215,026
Oct 4, 202459.5459.8059.2659.7459.5399,127
Oct 3, 202459.4259.7458.9759.6759.4794,103
Oct 2, 202459.0259.5058.4459.3659.1699,197
Oct 1, 202459.0259.7958.6659.4059.19190,665
Sep 30, 202459.3359.3358.2758.5058.3035,668
Sep 27, 202457.3659.1356.9759.0658.8610,965
Sep 26, 202457.7458.2957.4757.6857.4832,380
Sep 25, 202458.5258.5257.0257.2257.0261,277
Sep 24, 202457.7358.5857.7358.4558.2522,896
Sep 23, 202457.3158.3256.8757.9057.7014,283
Sep 20, 202457.7157.7155.8457.0056.81263,888
Sep 19, 202457.9258.1957.3257.4957.2941,072
Sep 18, 202457.4957.9656.7857.7357.53108,426
Sep 17, 202457.4258.2857.2857.7857.5828,133
Sep 16, 202457.3557.9256.7357.0856.8819,410
Sep 13, 202456.7857.6356.5456.9956.8027,352
Sep 12, 202456.3856.6555.4656.1555.9697,199
Sep 11, 202456.4656.5855.7456.1255.9333,731
Sep 10, 202455.5556.6555.3256.4756.28203,675
Sep 9, 2024 0.20 Dividend
Sep 9, 202454.6955.7454.6655.3355.1427,195
Sep 6, 202455.4255.7054.7655.3855.0020,168
Sep 5, 202454.4555.0654.1755.0654.6824,754
Sep 4, 202454.5954.7453.4654.2453.8657,638
Sep 3, 202454.6555.3054.6555.1654.7842,471
Sep 2, 202455.3555.6054.1754.6154.2330,519
Aug 30, 202455.0055.4654.5055.3454.9637,977
Aug 29, 202454.1154.9654.0654.9054.5257,640
Aug 28, 202453.7654.4553.4154.3553.9743,380
Aug 26, 202454.2154.6453.6154.0253.65151,359
Aug 23, 202454.1854.9553.4854.1953.8227,949
Aug 22, 202453.5654.5253.5254.2753.8983,652
Aug 21, 202452.5653.5851.6553.2852.9134,657
Aug 20, 202450.0951.5449.4151.4151.05233,643
Aug 19, 202450.9752.2750.9351.4451.08101,607
Aug 16, 202449.9151.0849.8550.9850.6319,909
Aug 15, 202449.2050.1049.1749.4849.1428,119
Aug 14, 202447.8048.9647.4348.9648.6230,469
Aug 13, 202448.7548.7546.3346.9146.5850,950
Aug 12, 202449.0249.3848.7548.8748.538,701
Aug 9, 202447.7548.5647.7548.4548.1123,662
Aug 8, 202448.0448.5747.6147.6147.2821,004
Aug 7, 202447.2048.4946.8148.4748.1315,498
Aug 6, 202447.1247.8146.8747.7647.43194,563
Aug 5, 202448.5048.6547.0647.1946.8649,489
Aug 2, 202449.3850.6148.8949.7249.3836,231
Aug 1, 202449.8450.5949.6850.2849.9322,539
Jul 31, 202448.9749.7548.4149.5649.22642,187
Jul 30, 202447.9148.5847.6548.5248.1830,621
Jul 29, 202448.1848.3747.3548.0547.7243,487
Jul 26, 202448.1648.5647.8947.9747.6412,608
Jul 25, 202447.8148.1247.3847.8847.55104,662
Jul 24, 202447.1948.4146.9448.3748.0311,414
Jul 23, 202446.8947.4546.7247.2446.9119,400
Jul 22, 202446.0546.6446.0546.5446.228,671
Jul 19, 202446.1046.8145.9646.5646.24-
Jul 18, 202446.8547.2246.4346.7146.3936,159
Jul 17, 202447.2647.7346.8646.9646.6329,696
Jul 16, 202447.4048.1646.1946.4346.1147,192
Jul 15, 202445.7946.7445.7946.4646.1452,252
Jul 12, 202445.6745.7644.9545.4845.1618,892
Jul 11, 202446.5546.7843.3245.2744.9628,213
Jul 10, 202446.5646.5645.9246.3045.98748,322
Jul 9, 202446.9146.9246.3446.4146.0977,014
Jul 8, 202446.8747.0146.6346.7646.449,218
Jul 5, 202446.9546.9546.6046.7246.4014,320
Jul 4, 202446.7247.3946.2147.1446.8134,277
Jul 3, 202446.4546.9346.1846.2545.9360,368
Jul 2, 202445.9446.4945.8146.2845.9628,350
Jul 1, 202446.2646.6345.8846.1545.8317,754
Jun 28, 202446.4046.8146.0846.6946.3720,025
Jun 27, 202445.4746.1945.2845.8745.5533,004
Jun 26, 202446.3346.6245.9846.3246.0012,488
Jun 25, 202445.9546.2245.6446.1145.799,506
Jun 24, 202445.8046.1445.0645.4045.0924,041
Jun 21, 202445.5445.5444.7745.1744.8612,748
Jun 20, 202445.1845.1844.5844.9744.666,482
Jun 19, 202444.9645.6644.9245.2544.9424,656
Jun 18, 202444.9745.2044.6044.7744.469,161
Jun 17, 202445.5745.5744.4744.5544.2458,321
Jun 14, 202444.4745.2044.3345.0944.7851,558
Jun 13, 202444.5645.0744.4444.8444.5319,816
Jun 12, 202443.7044.4243.4643.9743.6720,337
Jun 11, 202443.8644.2143.5743.9043.6029,471
Jun 7, 202444.3144.3143.8743.9343.6319,056
Jun 6, 202444.7644.9644.1344.1843.8726,989
Jun 5, 202443.3144.6343.0644.6344.3213,876
Jun 4, 202443.7743.7743.3143.4843.188,155
Jun 3, 202443.5844.0042.9143.6643.3615,142
May 31, 202442.6343.0642.3042.8342.5311,138
May 30, 202441.3642.5141.3642.2441.959,761
May 29, 202440.6641.7340.6341.7341.4421,988
May 28, 202441.5141.5139.4540.2239.9422,080
May 27, 202442.7742.9741.5241.5341.2465,633
May 24, 202442.1842.7841.8742.7442.448,572
May 23, 202442.0742.8341.9042.5242.2311,688
May 22, 202442.2142.5142.0442.2341.947,081
May 21, 202441.6742.2541.6741.9141.6255,917
May 20, 202441.8942.3541.5741.5741.2821,683
May 17, 202441.8241.9141.3341.7841.499,092
May 16, 202441.6242.1241.3942.0641.7723,562
May 15, 202441.1741.1740.7640.8940.6138,121
May 14, 202441.4341.5940.8940.9340.658,818
May 13, 202440.8141.4840.7241.1140.839,685
May 10, 202440.8341.3240.5941.0240.7421,353
May 9, 202441.5841.9040.6940.7840.5017,673
May 8, 202441.5642.2541.5641.8141.5216,340
May 7, 202441.2041.6140.8841.5141.2249,929
May 6, 202440.3640.6739.8640.5140.2223,748
May 3, 202439.7440.4039.7440.3940.1126,310
May 2, 202439.3239.4738.9739.2839.0121,970
May 1, 202439.5039.6139.0139.1338.8612,014
Apr 30, 202440.7540.7540.1440.4240.145,815
Apr 29, 202440.1540.5639.9340.5240.2411,654
Apr 26, 202439.8139.8539.1439.4439.1712,575
Apr 24, 202440.9741.0240.5340.6240.349,412
Apr 23, 202441.0041.0039.6840.2739.9944,319
Apr 22, 202439.1939.7938.9139.7839.508,426
Apr 19, 202439.2339.3038.0338.6538.3811,137
Apr 18, 202439.2039.7039.2039.6639.398,909
Apr 16, 202439.9540.5439.3239.8339.5556,010
Apr 15, 202440.5040.5840.1540.5340.2558,167
Apr 12, 202440.4241.2440.4240.7640.484,895
Apr 11, 202440.9740.9739.9140.6640.3822,589
Apr 10, 202442.5842.5841.3141.6941.4013,563
Apr 9, 202442.8342.8342.4742.4842.197,341
Apr 8, 202442.1743.0041.9242.7842.487,827
Apr 5, 202441.7242.1641.4041.6341.3420,208
Apr 4, 202442.0042.5141.8541.9741.6823,197