Bubs Australia Limited (ASX:BUB)
Australia · Delayed Price · Currency is AUD 0.0880
-0.0030 (-3.30%)
Oct 26, 2026, 4:10 PM AEDT
Bubs Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 1,751,311 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,212,179 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 1,121,179 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 533,670 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 676,839 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 413,605 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 713,929 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 1,829,474 |
| Oct 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.17% | 886,538 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.03% | 2,137,623 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 1,646,725 |
| Oct 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.06% | 1,211,160 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,107,561 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 655,968 |
| Oct 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,746,690 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,817,812 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 1,653,368 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,824,981 |
| Sep 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 1,833,884 |
| Sep 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,908,313 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 2,950,079 |
| Sep 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 50,679 |
| Sep 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,802,059 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,225,396 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,765,314 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 511,557 |
| Sep 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 467,049 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,099,772 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,917,978 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,330,644 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,345,080 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 2,686,511 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 2,645,501 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,119,036 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 6,664,238 |
| Sep 7, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 30.00% | 21,304,400 |
| Sep 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 7.53% | 3,238,948 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.68% | 3,499,102 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 586,019 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.92% | 1,099,631 |
| Aug 31, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.79% | 1,486,110 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 552,838 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -7.53% | 5,305,696 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 1,684,227 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,100,304 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 364,054 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 335,549 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 323,006 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 327,700 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.55% | 1,234,676 |