Qube Holdings Limited (ASX:QUB)
Australia · Delayed Price · Currency is AUD 4.790
+0.020 (0.42%)
Jan 2, 2026, 3:39 PM AEST
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.75 | 4.77 | 4.71 | 4.77 | 4.77 | 1.27% | 2,264,549 |
| Dec 30, 2025 | 4.69 | 4.73 | 4.69 | 4.71 | 4.71 | 0.64% | 1,429,597 |
| Dec 29, 2025 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | -1.27% | 1,781,604 |
| Dec 24, 2025 | 4.71 | 4.74 | 4.70 | 4.74 | 4.74 | 0.21% | 754,303 |
| Dec 23, 2025 | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 1,805,420 |
| Dec 22, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.42% | 2,055,650 |
| Dec 19, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | 0.85% | 11,933,260 |
| Dec 18, 2025 | 4.73 | 4.74 | 4.67 | 4.69 | 4.69 | - | 5,892,412 |
| Dec 17, 2025 | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | 0.43% | 3,798,083 |
| Dec 16, 2025 | 4.69 | 4.71 | 4.67 | 4.67 | 4.67 | -0.43% | 4,431,945 |
| Dec 15, 2025 | 4.69 | 4.74 | 4.65 | 4.69 | 4.69 | -0.42% | 8,502,703 |
| Dec 12, 2025 | 4.71 | 4.73 | 4.68 | 4.71 | 4.71 | 0.21% | 3,150,319 |
| Dec 11, 2025 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | 0.21% | 6,379,261 |
| Dec 10, 2025 | 4.69 | 4.71 | 4.66 | 4.69 | 4.69 | - | 4,491,734 |
| Dec 9, 2025 | 4.72 | 4.72 | 4.65 | 4.69 | 4.69 | 0.86% | 3,506,423 |
| Dec 8, 2025 | 4.61 | 4.69 | 4.60 | 4.65 | 4.65 | 0.87% | 7,268,301 |
| Dec 5, 2025 | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | -0.65% | 5,980,507 |
| Dec 4, 2025 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | -1.07% | 5,804,879 |
| Dec 3, 2025 | 4.71 | 4.72 | 4.67 | 4.69 | 4.69 | -0.21% | 4,256,347 |
| Dec 2, 2025 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | -1.67% | 5,171,343 |
| Dec 1, 2025 | 4.85 | 4.86 | 4.78 | 4.78 | 4.78 | -1.65% | 6,529,523 |
| Nov 28, 2025 | 4.99 | 4.99 | 4.79 | 4.86 | 4.86 | -2.21% | 8,100,911 |
| Nov 27, 2025 | 4.90 | 4.97 | 4.87 | 4.97 | 4.97 | 2.05% | 29,972,610 |
| Nov 26, 2025 | 4.81 | 4.91 | 4.81 | 4.87 | 4.87 | 0.83% | 23,648,150 |
| Nov 25, 2025 | 4.81 | 4.88 | 4.77 | 4.83 | 4.83 | -0.62% | 15,790,340 |
| Nov 24, 2025 | 4.77 | 4.89 | 4.73 | 4.86 | 4.86 | 19.41% | 16,395,020 |
| Nov 21, 2025 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -3.10% | 2,918,270 |
| Nov 20, 2025 | 4.11 | 4.21 | 4.11 | 4.20 | 4.20 | 0.48% | 3,683,191 |
| Nov 19, 2025 | 4.16 | 4.21 | 4.15 | 4.18 | 4.18 | - | 2,732,271 |
| Nov 18, 2025 | 4.27 | 4.27 | 4.16 | 4.18 | 4.18 | -3.02% | 5,390,015 |
| Nov 17, 2025 | 4.29 | 4.31 | 4.26 | 4.31 | 4.31 | 0.23% | 2,501,839 |
| Nov 14, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.30 | - | 2,263,636 |
| Nov 13, 2025 | 4.33 | 4.37 | 4.27 | 4.30 | 4.30 | -1.60% | 2,646,083 |
| Nov 12, 2025 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.23% | 2,336,292 |
| Nov 11, 2025 | 4.37 | 4.42 | 4.36 | 4.38 | 4.38 | 0.69% | 2,465,014 |
| Nov 10, 2025 | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | - | 1,814,541 |
| Nov 7, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 0.46% | 1,251,614 |
| Nov 6, 2025 | 4.33 | 4.36 | 4.32 | 4.33 | 4.33 | 0.23% | 3,708,315 |
| Nov 5, 2025 | 4.31 | 4.35 | 4.30 | 4.32 | 4.32 | 0.47% | 1,781,899 |
| Nov 4, 2025 | 4.32 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 2,319,535 |
| Nov 3, 2025 | 4.38 | 4.40 | 4.33 | 4.34 | 4.34 | -1.14% | 2,386,621 |
| Oct 31, 2025 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | - | 2,968,745 |
| Oct 30, 2025 | 4.32 | 4.39 | 4.30 | 4.39 | 4.39 | 0.92% | 2,023,332 |
| Oct 29, 2025 | 4.38 | 4.40 | 4.35 | 4.35 | 4.35 | -0.91% | 1,824,943 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | - | 2,094,715 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | - | 2,136,703 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.38 | 4.39 | 4.39 | -0.23% | 1,873,471 |
| Oct 23, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 2,509,627 |
| Oct 22, 2025 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | -0.23% | 3,800,184 |
| Oct 21, 2025 | 4.29 | 4.37 | 4.29 | 4.36 | 4.36 | 0.69% | 2,098,476 |