Skip to main content
logo
HUB24 Limited (ASX:HUB)
Australia flag Australia · Delayed Price · Currency is AUD
103.38
+0.33 (0.32%)
Oct 8, 2025, 2:39 PM AEST

HUB24 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025103.39103.44101.74102.95--0.10%294,401
Oct 7, 2025103.53104.78103.00103.05103.050.49%195,076
Oct 6, 2025102.56103.77101.73102.55102.55-167,189
Oct 5, 2025102.56103.77101.73102.55102.55-0.31%167,189
Oct 3, 2025102.08103.71101.88102.87102.871.50%194,976
Oct 2, 202599.94102.7399.94101.35101.350.23%223,937
Oct 1, 202597.40101.4295.04101.12101.120.36%317,499
Sep 30, 2025100.12102.49100.08100.76100.76-0.90%318,230
Sep 29, 2025101.00101.7099.50101.67101.672.76%285,587
Sep 26, 2025103.65103.7798.0098.9498.94-4.19%327,272
Sep 25, 2025102.10103.67100.72103.27103.27-0.05%264,403
Sep 24, 2025105.16105.63101.02103.32103.32-3.01%264,462
Sep 23, 2025106.87108.00105.12106.53106.530.98%274,214
Sep 22, 2025105.10106.26103.69105.50105.500.48%170,607
Sep 19, 2025105.40107.35104.87105.00105.000.81%1,456,884
Sep 18, 2025101.69105.73100.82104.16104.162.82%326,985
Sep 17, 2025102.06103.23100.54101.30101.30-1.30%229,587
Sep 16, 2025102.80103.51101.53102.63102.632.11%199,115
Sep 15, 2025102.50102.7799.27100.51100.51-2.79%348,430
Sep 12, 2025102.92104.51102.66103.40103.401.17%247,393
Sep 11, 2025100.73102.25100.22102.20102.200.27%167,071
Sep 10, 2025101.57102.87101.45101.92101.921.07%139,514
Sep 9, 2025102.00102.93100.01100.84100.84-1.37%154,977
Sep 8, 2025101.95102.59100.06102.24102.24-0.67%210,592
Sep 5, 2025103.00104.19102.53102.93102.610.13%199,291
Sep 4, 2025101.51103.11101.30102.80102.482.01%235,372
Sep 3, 2025100.04103.87100.01100.77100.46-1.21%426,999
Sep 2, 2025103.77105.34101.20102.00101.68-1.71%259,021
Sep 1, 2025108.21108.34103.27103.77103.45-4.85%212,457
Aug 29, 2025108.03109.45107.28109.06108.721.34%242,398
Aug 28, 2025108.68109.13106.90107.62107.29-1.11%223,051
Aug 27, 2025108.64108.83105.75108.83108.492.44%234,572
Aug 26, 2025110.63110.96105.66106.24105.91-5.53%396,947
Aug 25, 2025110.48112.68110.21112.46112.112.85%349,463
Aug 22, 2025108.04109.75107.74109.34109.001.78%663,632
Aug 21, 2025106.80109.01105.32107.43107.102.47%354,011
Aug 20, 2025110.41111.72103.84104.84104.51-4.33%628,568
Aug 19, 2025104.64110.7498.78109.58109.240.11%501,949
Aug 18, 2025108.02109.65108.02109.46109.120.58%210,768
Aug 15, 2025108.03109.00107.91108.83108.490.16%181,354
Aug 14, 2025105.50108.92105.43108.66108.321.08%237,420
Aug 13, 2025108.32108.95106.57107.50107.17-0.05%222,176
Aug 12, 2025107.89108.11106.88107.55107.22-0.08%227,086
Aug 11, 2025106.87107.96105.74107.64107.310.91%160,819
Aug 8, 2025108.34108.48105.90106.67106.34-2.00%257,481
Aug 7, 2025109.99110.15107.85108.85108.51-1.03%230,455
Aug 6, 2025108.10110.00107.23109.98109.641.81%279,913
Aug 5, 2025108.02108.67106.99108.02107.681.17%264,650
Aug 4, 2025105.09106.98105.09106.77106.440.05%179,191
Aug 1, 2025106.60108.10105.44106.72106.390.07%297,064