ASX - Delayed Quote
AUD
HUB24 Limited (HUB.AX)
77.72
-2.06
(-2.58%)
At close: November 6 at 4:10:27 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
77.50
78.40
76.07
77.72
77.72
228,657
Nov 6, 2026
77.50
78.40
76.07
77.72
77.72
238,107
Nov 5, 2026
77.75
79.96
76.77
79.78
79.78
467,337
Nov 4, 2026
76.50
77.23
73.33
73.33
73.33
311,452
Nov 3, 2026
72.97
77.06
72.97
76.50
76.50
245,844
Nov 2, 2026
72.84
73.94
72.14
72.97
72.97
245,754
Oct 30, 2026
72.80
73.60
71.76
72.50
72.50
340,578
Oct 29, 2026
72.42
73.44
71.82
72.11
72.11
328,684
Oct 28, 2026
68.12
72.72
68.00
71.61
71.61
442,095
Oct 27, 2026
66.19
68.00
66.11
67.62
67.62
247,389
Oct 26, 2026
67.02
67.26
66.03
66.59
66.59
281,003
Oct 23, 2026
67.30
67.75
66.12
67.21
67.21
207,506
Oct 22, 2026
67.15
67.50
66.15
66.79
66.79
213,860
Oct 21, 2026
67.87
68.29
65.90
66.79
66.79
527,959
Oct 20, 2026
64.50
68.35
64.47
67.08
67.08
465,731
Oct 19, 2026
63.84
64.79
63.61
64.57
64.57
163,836
Oct 16, 2026
62.30
64.53
61.70
64.15
64.15
411,467
Oct 15, 2026
64.00
64.01
58.71
61.31
61.31
689,100
Oct 14, 2026
65.54
65.65
64.41
65.08
65.08
359,889
Oct 13, 2026
66.61
66.87
65.13
65.54
65.54
561,382
Oct 12, 2026
65.90
67.64
65.31
66.37
66.37
238,751
Oct 9, 2026
64.28
65.73
64.23
65.73
65.73
175,651
Oct 8, 2026
64.04
65.00
63.88
64.36
64.36
258,043
Oct 7, 2026
63.00
63.88
63.00
63.41
63.41
170,393
Oct 6, 2026
64.70
65.66
63.29
63.71
63.71
349,203
Oct 5, 2026
65.22
65.36
64.43
64.67
64.67
321,538
Oct 2, 2026
63.55
65.43
63.52
65.01
65.01
399,708
Oct 1, 2026
62.08
63.56
61.79
63.38
63.38
381,372
Sep 30, 2026
63.60
64.59
62.93
63.09
63.09
352,877
Sep 29, 2026
63.33
64.40
63.08
63.70
63.70
240,109
Sep 28, 2026
64.53
64.53
63.25
63.76
63.76
374,675
Sep 25, 2026
66.91
66.91
63.80
64.50
64.50
1,031,840
Sep 24, 2026
68.96
69.85
67.07
67.42
67.42
2,381,120
Sep 23, 2026
69.60
70.96
68.84
69.82
69.82
600,974
Sep 22, 2026
69.15
70.43
69.15
70.21
70.21
199,205
Sep 21, 2026
69.60
70.23
68.88
69.42
69.42
153,112
Sep 18, 2026
68.95
70.59
68.95
70.23
70.23
1,104,082
Sep 17, 2026
70.20
70.88
68.87
68.95
68.95
535,679
Sep 16, 2026
69.50
70.48
69.19
70.20
70.20
423,608
Sep 15, 2026
71.10
71.10
69.53
70.16
70.16
276,886
Sep 14, 2026
71.00
71.29
70.07
70.38
70.38
292,318
Sep 11, 2026
70.25
70.90
69.58
70.85
70.85
211,384
Sep 10, 2026
72.49
73.51
71.13
71.39
71.39
416,041
Sep 9, 2026
73.59
73.78
72.46
73.34
73.34
328,367
Sep 8, 2026
73.25
73.60
72.10
72.18
72.18
336,392
Sep 7, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
72.78
73.87
72.37
73.39
73.39
143,841
Sep 4, 2026
74.50
75.05
73.47
73.81
73.39
388,175
Sep 3, 2026
74.03
74.32
72.46
74.10
73.68
256,965
Sep 2, 2026
72.42
74.86
72.42
73.37
72.95
757,576
Sep 1, 2026
74.98
75.03
72.80
73.78
73.36
280,544
Aug 31, 2026
76.50
76.93
75.65
75.79
75.36
252,549
Aug 28, 2026
76.00
77.06
75.89
76.55
76.11
233,668
Aug 27, 2026
78.37
78.37
75.23
76.05
75.62
366,539
Aug 26, 2026
77.42
78.16
75.76
78.00
77.56
302,878
Aug 25, 2026
76.71
78.59
76.18
78.17
77.73
320,784
Aug 24, 2026
75.92
77.60
75.00
77.50
77.06
252,780
Aug 21, 2026
76.50
77.53
75.41
76.21
75.78
299,573
Aug 20, 2026
79.00
79.69
75.69
76.48
76.04
604,745
Aug 19, 2026
76.88
79.90
74.83
79.74
79.29
480,131
Aug 18, 2026
77.53
81.78
74.42
79.94
79.49
744,532
Aug 17, 2026
87.10
87.60
85.44
86.19
85.70
186,133
Aug 14, 2026
87.38
88.03
86.21
87.10
86.60
163,417
Aug 13, 2026
87.52
89.21
87.20
87.55
87.05
123,379
Aug 12, 2026
89.00
89.86
87.51
88.93
88.42
134,280
Aug 11, 2026
88.08
90.85
88.07
89.89
89.38
101,730
Aug 10, 2026
89.88
90.27
88.82
88.97
88.46
81,339
Aug 7, 2026
89.84
89.92
88.69
88.87
88.36
140,871
Aug 6, 2026
89.22
91.51
88.78
90.59
90.07
213,467
Aug 5, 2026
86.63
89.66
86.11
89.03
88.52
179,649
Aug 4, 2026
86.89
87.86
85.66
86.25
85.76
268,161
Aug 3, 2026
85.00
85.97
83.65
85.71
85.22
101,862
Jul 31, 2026
86.50
86.50
84.30
85.21
84.73
208,142
Jul 30, 2026
86.42
86.42
84.46
85.34
84.85
153,299
Jul 29, 2026
86.37
87.75
84.49
86.21
85.72
251,247
Jul 28, 2026
82.00
84.48
82.00
83.97
83.49
111,357
Jul 27, 2026
83.05
83.30
82.38
82.52
82.05
129,608
Jul 24, 2026
82.99
83.89
80.19
81.36
80.90
256,171
Jul 23, 2026
84.80
86.62
83.08
83.92
83.44
313,130
Jul 22, 2026
83.53
86.74
83.25
85.31
84.82
239,254
Jul 21, 2026
85.56
88.20
79.97
81.35
80.89
364,376
Jul 20, 2026
83.10
86.50
83.10
84.90
84.42
237,156
Jul 17, 2026
84.58
85.01
83.04
83.23
82.76
176,298
Jul 16, 2026
83.65
84.43
82.48
83.57
83.09
215,356
Jul 15, 2026
81.28
83.42
81.09
82.76
82.29
198,224
Jul 14, 2026
80.10
82.14
80.10
81.01
80.55
173,396
Jul 13, 2026
83.65
83.65
80.88
81.52
81.06
199,160
Jul 10, 2026
82.82
83.35
81.20
82.89
82.42
120,385
Jul 9, 2026
81.00
83.18
80.96
82.20
81.73
98,155
Jul 8, 2026
82.74
82.92
81.00
82.03
81.56
377,069
Jul 7, 2026
82.79
84.65
81.29
84.01
83.53
623,164
Jul 6, 2026
81.20
83.57
80.91
83.36
82.89
244,799
Jul 3, 2026
78.84
81.04
78.32
81.04
80.58
275,371
Jul 2, 2026
77.15
77.15
75.04
76.14
75.71
297,641
Jul 1, 2026
74.10
77.64
73.88
76.64
76.20
444,354
Jun 30, 2026
71.84
73.50
71.84
72.72
72.31
413,499
Jun 29, 2026
71.48
72.85
71.40
72.49
72.08
216,893
Jun 26, 2026
72.11
72.84
68.70
69.89
69.49
344,527
Jun 25, 2026
74.10
75.59
73.31
73.38
72.96
265,799
Jun 24, 2026
72.14
74.37
72.14
74.09
73.67
531,267
Jun 23, 2026
72.80
74.72
72.15
72.98
72.56
403,024
Jun 22, 2026
73.34
74.64
73.21
73.43
73.01
259,573
Jun 19, 2026
78.00
78.08
73.10
73.55
73.13
1,050,235
Jun 18, 2026
79.00
80.63
78.73
78.73
78.28
551,920
Jun 17, 2026
81.00
82.27
79.75
80.59
80.13
297,542
Jun 16, 2026
81.80
82.60
81.01
81.84
81.37
150,101
Jun 15, 2026
80.96
83.58
80.50
83.22
82.75
176,398
Jun 12, 2026
81.50
81.50
79.25
80.20
79.74
358,273
Jun 11, 2026
80.83
81.34
79.60
80.01
79.55
268,513
Jun 10, 2026
82.47
83.34
81.30
81.51
81.05
296,609
Jun 9, 2026
82.70
83.49
82.07
82.93
82.46
206,525
Jun 5, 2026
84.46
85.92
83.85
83.85
83.37
196,894
Jun 4, 2026
82.04
83.77
81.57
83.77
83.29
177,275
Jun 3, 2026
84.50
86.00
82.55
83.88
83.40
199,495
Jun 2, 2026
85.45
85.93
81.77
84.60
84.12
225,446
Jun 1, 2026
82.09
85.57
82.09
84.63
84.15
142,939
May 29, 2026
82.62
83.89
81.41
83.10
82.63
584,227
May 28, 2026
85.12
85.58
82.21
82.99
82.52
176,828
May 27, 2026
83.16
85.93
82.34
85.93
85.44
212,192
May 26, 2026
85.01
85.56
83.02
84.19
83.71
311,629
May 25, 2026
82.23
85.18
81.53
84.85
84.37
164,841
May 22, 2026
83.15
84.44
81.62
82.84
82.37
210,958
May 21, 2026
82.83
83.89
80.70
83.06
82.59
178,544
May 20, 2026
81.31
82.40
80.02
80.50
80.04
264,007
May 19, 2026
82.02
83.08
80.39
81.01
80.55
264,441
May 18, 2026
81.75
82.71
78.36
79.66
79.21
294,566
May 15, 2026
81.38
82.09
80.10
80.54
80.08
259,708
May 14, 2026
80.38
81.47
80.11
80.71
80.25
304,586
May 13, 2026
78.74
81.63
77.52
81.17
80.71
151,733
May 12, 2026
80.00
80.00
77.10
79.85
79.40
370,965
May 11, 2026
81.83
81.98
80.12
81.68
81.22
252,197
May 8, 2026
81.27
84.70
81.24
81.83
81.36
106,642
May 7, 2026
81.87
85.10
81.64
84.45
83.97
212,073
May 6, 2026
81.60
81.60
79.45
81.06
80.60
438,310
May 5, 2026
82.15
82.17
80.20
80.20
79.74
209,753
May 4, 2026
82.10
83.29
81.18
82.14
81.67
281,414
May 1, 2026
85.97
85.97
82.59
82.71
82.24
204,492
Apr 30, 2026
83.25
84.30
82.58
83.33
82.86
206,934
Apr 29, 2026
83.02
84.79
82.61
83.22
82.75
363,479
Apr 28, 2026
83.47
85.78
82.83
83.85
83.37
401,890
Apr 27, 2026
82.10
84.33
81.50
83.71
83.23
127,982
Apr 24, 2026
85.85
86.27
82.09
83.44
82.97
241,888
Apr 23, 2026
85.37
87.89
84.40
85.43
84.94
362,792
Apr 22, 2026
86.00
86.89
84.60
85.76
85.27
345,065
Apr 21, 2026
94.39
95.36
86.63
87.50
87.00
773,201
Apr 20, 2026
95.25
96.62
94.83
95.45
94.91
345,228
Apr 17, 2026
92.93
97.09
92.93
95.74
95.20
336,334
Apr 16, 2026
93.00
95.24
92.50
93.13
92.60
198,727
Apr 15, 2026
90.99
93.61
89.21
89.55
89.04
250,730
Apr 14, 2026
88.30
88.93
85.67
86.47
85.98
157,095
Apr 13, 2026
84.50
88.00
84.22
85.00
84.52
264,827
Apr 10, 2026
85.98
88.66
84.83
88.03
87.53
289,447
Apr 9, 2026
86.37
89.22
85.47
87.60
87.10
526,383
Apr 8, 2026
87.32
91.67
87.30
91.00
90.48
514,047
Apr 7, 2026
82.85
84.46
81.23
81.99
81.52
164,691
Apr 2, 2026
84.00
88.99
78.84
79.34
78.89
319,347
Apr 1, 2026
84.54
86.08
84.01
85.52
85.03
212,717
Mar 31, 2026
77.79
83.02
77.33
82.19
81.72
287,378
Mar 30, 2026
78.72
79.98
78.01
79.80
79.35
161,761
Mar 27, 2026
81.00
81.50
79.55
81.16
80.70
254,529
Mar 26, 2026
85.50
85.85
82.66
83.38
82.91
153,211
Mar 25, 2026
80.50
85.25
80.36
84.85
84.37
301,828
Mar 24, 2026
83.28
84.64
79.84
80.35
79.89
246,690
Mar 23, 2026
79.92
81.22
76.60
79.32
78.87
333,095
Mar 20, 2026
81.25
82.27
79.26
79.26
78.81
439,188
Mar 19, 2026
82.00
82.00
80.02
81.17
80.71
592,689
Mar 18, 2026
83.31
84.26
82.62
82.94
82.47
274,117
Mar 17, 2026
80.97
82.85
80.71
82.25
81.78
183,873
Mar 16, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
77.64
80.98
76.55
80.97
80.51
298,289
Mar 13, 2026
80.46
81.49
79.41
79.77
78.96
271,525
Mar 12, 2026
85.00
87.32
82.11
82.42
81.58
220,132
Mar 11, 2026
89.18
91.13
86.18
87.34
86.45
253,125
Mar 10, 2026
92.91
93.89
88.47
88.83
87.93
212,061
Mar 9, 2026
88.56
89.51
86.41
88.47
87.57
638,744
Mar 6, 2026
91.99
94.47
90.79
93.50
92.55
193,766
Mar 5, 2026
96.05
96.99
93.29
94.38
93.42
203,426
Mar 4, 2026
96.56
97.86
92.73
93.28
92.33
207,220
Mar 3, 2026
95.01
95.54
93.87
95.38
94.41
203,564
Mar 2, 2026
94.98
97.51
94.25
95.91
94.93
148,381
Feb 27, 2026
97.85
98.84
95.25
97.80
96.80
319,492
Feb 26, 2026
95.93
98.09
95.28
96.25
95.27
296,670
Feb 25, 2026
92.57
95.80
91.04
95.40
94.43
344,691
Feb 24, 2026
90.00
93.01
88.48
92.56
91.62
393,333
Feb 23, 2026
99.45
99.45
91.00
91.49
90.56
296,120
Feb 20, 2026
101.45
101.90
96.78
97.50
96.51
568,243
Feb 19, 2026
104.21
104.21
94.29
98.45
97.45
954,801
Feb 18, 2026
83.17
86.79
82.71
86.24
85.36
440,979
Feb 17, 2026
79.82
81.83
79.29
81.83
81.00
200,137
Feb 16, 2026
77.19
80.61
77.01
80.08
79.26
455,775
Feb 13, 2026
77.39
78.50
74.92
76.57
75.79
496,648
Feb 12, 2026
81.22
82.88
79.39
79.87
79.06
647,143
Feb 11, 2026
84.97
87.78
84.57
87.43
86.54
340,296
Feb 10, 2026
86.93
87.41
85.16
86.63
85.75
396,709
Feb 9, 2026
85.00
86.28
83.71
85.82
84.95
580,422
Feb 6, 2026
85.99
86.00
82.58
83.29
82.44
397,592
Feb 5, 2026
88.01
90.18
87.19
88.70
87.80
460,878
Feb 4, 2026
98.10
98.61
88.01
88.01
87.11
811,407
Feb 3, 2026
100.51
100.51
97.37
98.61
97.61
287,272
Feb 2, 2026
99.92
100.50
96.84
97.58
96.59
189,366
Jan 30, 2026
102.23
103.68
101.31
101.49
100.46
286,269
Jan 29, 2026
101.31
101.52
100.00
101.11
100.08
148,629
Jan 28, 2026
103.59
105.90
101.64
101.72
100.68
175,782
Jan 27, 2026
100.83
103.79
100.30
103.38
102.33
260,608
Jan 23, 2026
102.45
103.06
100.49
101.11
100.08
164,597
Jan 22, 2026
102.74
104.99
101.02
101.02
99.99
365,358
Jan 21, 2026
101.76
103.53
100.70
101.39
100.36
333,983
Jan 20, 2026
104.19
106.71
99.47
101.21
100.18
387,466
Jan 19, 2026
98.45
99.35
97.39
98.20
97.20
231,576
Jan 16, 2026
93.45
99.16
93.45
98.42
97.42
196,205
Jan 15, 2026
94.62
94.62
92.72
93.44
92.49
263,060
Jan 14, 2026
95.44
96.11
92.85
93.89
92.93
195,365
Jan 13, 2026
95.79
97.73
95.18
95.44
94.47
162,907
Jan 12, 2026
95.75
98.70
95.28
97.45
96.46
258,549
Jan 9, 2026
95.67
97.75
95.12
95.75
94.78
168,538
Jan 8, 2026
92.96
96.14
92.17
95.57
94.60
210,351
Jan 7, 2026
91.70
94.17
91.65
93.64
92.69
176,736
Jan 6, 2026
94.98
95.33
91.91
91.91
90.97
163,850
Jan 5, 2026
94.42
95.62
93.11
94.06
93.10
143,573
Jan 2, 2026
96.12
96.47
94.72
95.78
94.81
71,356
Dec 31, 2025
96.00
96.25
95.00
96.25
95.27
119,011
Dec 30, 2025
95.68
97.35
94.79
95.89
94.91
96,475
Dec 29, 2025
98.05
98.05
95.46
95.68
94.71
77,899
Dec 24, 2025
97.08
99.23
97.08
98.28
97.28
99,328
Dec 23, 2025
97.47
98.56
96.50
98.56
97.56
128,333
Dec 22, 2025
97.24
98.10
96.19
97.76
96.77
107,129
Dec 19, 2025
96.60
97.71
95.81
95.81
94.83
315,691
Dec 18, 2025
94.01
96.63
93.95
96.46
95.48
337,346
Dec 17, 2025
97.18
98.00
96.39
97.05
96.06
244,430
Dec 16, 2025
97.19
97.46
95.81
97.46
96.47
197,349
Dec 15, 2025
98.40
99.01
96.82
98.01
97.01
95,976
Dec 12, 2025
97.99
99.22
97.23
99.10
98.09
158,442
Dec 11, 2025
99.86
99.97
96.95
97.40
96.41
261,672
Dec 10, 2025
98.41
98.75
96.15
97.75
96.76
204,014
Dec 9, 2025
98.04
99.06
97.19
97.72
96.73
250,406
Dec 8, 2025
99.10
100.40
97.96
98.05
97.05
164,632
Dec 5, 2025
99.69
100.36
98.63
99.95
98.93
123,238
Dec 4, 2025
99.59
101.15
98.75
99.38
98.37
208,118
Dec 3, 2025
98.88
102.40
98.80
99.72
98.71
226,044
Dec 2, 2025
97.85
99.97
97.73
99.59
98.58
206,440
Dec 1, 2025
103.49
104.40
97.77
99.04
98.03
269,134
Nov 28, 2025
103.30
104.63
102.50
103.70
102.64
330,865
Nov 27, 2025
105.72
105.82
100.72
104.38
103.32
259,223
Nov 26, 2025
104.60
106.44
103.50
103.72
102.66
291,213
Nov 25, 2025
103.21
104.63
100.92
101.78
100.74
196,236
Nov 24, 2025
100.82
102.37
99.93
101.86
100.82
287,622
Nov 21, 2025
99.04
102.07
97.01
100.02
99.00
268,417
Nov 20, 2025
102.63
105.76
101.08
103.44
102.39
202,303
Nov 19, 2025
100.51
101.43
99.41
101.19
100.16
331,332
Nov 18, 2025
105.21
105.56
101.40
102.32
101.28
447,658
Nov 17, 2025
102.62
107.78
101.75
107.25
106.16
248,710
Nov 14, 2025
109.50
112.59
103.78
104.46
103.40
429,026
Nov 13, 2025
112.99
113.54
111.76
113.52
112.36
194,194
Nov 12, 2025
115.44
115.44
111.48
112.84
111.69
173,341
Nov 11, 2025
116.50
117.63
113.97
115.44
114.27
250,882
Nov 10, 2025
115.95
115.99
114.75
115.03
113.86
555,326
Nov 7, 2025
113.60
113.87
111.82
113.33
112.18
254,815
Nov 6, 2025
114.61
115.69
113.02
113.59
112.43
214,279
