Skip to main content
logo
HUB24 Limited (ASX:HUB)
Australia flag Australia · Delayed Price · Currency is AUD
102.63
+2.12 (2.11%)
Sep 16, 2025, 4:10 PM AEST

HUB24 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2025104.80107.89104.60106.65106.321.60%288,118
Jul 30, 2025104.50105.78103.01104.97104.640.10%187,860
Jul 29, 2025105.00105.00102.60104.87104.54-0.52%250,473
Jul 28, 2025105.08106.03103.90105.42105.090.85%303,091
Jul 25, 2025104.00104.53102.67104.53104.210.75%227,401
Jul 24, 2025105.03105.56103.25103.75103.43-0.98%274,091
Jul 23, 2025105.34106.96104.17104.78104.45-0.19%303,721
Jul 22, 2025104.67105.92103.69104.98104.651.30%213,199
Jul 21, 2025104.98106.43103.04103.63103.31-1.86%316,204
Jul 18, 2025104.33106.94103.85105.59105.263.11%500,575
Jul 17, 2025101.00102.9699.87102.41102.093.22%270,143
Jul 16, 202599.70100.2097.6099.2298.91-1.34%290,402
Jul 15, 202599.31102.6698.50100.57100.266.42%385,626
Jul 14, 202593.8395.0093.6594.5094.21-0.22%196,125
Jul 11, 202593.7295.2192.4394.7194.420.81%271,595
Jul 10, 202594.3395.1893.2593.9593.66-0.65%585,385
Jul 9, 202595.5895.8693.8994.5694.27-1.38%319,868