Bubs Australia Limited (ASX:BUB)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0050 (-3.23%)
Oct 28, 2025, 4:10 PM AEST
Bubs Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 1,504,333 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 905,045 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 999,910 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 4,035,621 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 896,192 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 467,465 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 427,342 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,085,572 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 534,131 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 813,634 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,285,121 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,585,080 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 2,747,768 |
| Oct 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 574,948 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,058,588 |
| Oct 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 339,868 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,291,062 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 196,807 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 372,271 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 711,567 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 849,075 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 2,071,834 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 861,158 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 951,614 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 471,481 |
| Sep 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 1,490,905 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,094,234 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 2,070,076 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 828,344 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,241,673 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 4,991,733 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 11,035,064 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,490,731 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 485,106 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,559,830 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 483,197 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 648,751 |
| Sep 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 913,474 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 3,066,045 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 2,350,215 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,103,845 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 5,725,972 |
| Sep 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 3,319,892 |
| Aug 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 12,250,090 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 772,428 |
| Aug 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 3,125,366 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 1,034,295 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 876,840 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,015,483 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 881,034 |