Qube Holdings Limited (ASX:QUB)
Australia · Delayed Price · Currency is AUD 4.070
-0.130 (-3.10%)
Nov 21, 2025, 4:10 PM AEST
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 4.23 | 4.35 | 4.22 | 4.33 | 4.33 | 2.12% | 4,358,894 |
| Oct 17, 2025 | 4.23 | 4.26 | 4.22 | 4.24 | 4.24 | -0.24% | 2,555,728 |
| Oct 16, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.47% | 4,401,951 |
| Oct 15, 2025 | 4.25 | 4.27 | 4.24 | 4.27 | 4.27 | 0.71% | 3,090,965 |
| Oct 14, 2025 | 4.23 | 4.26 | 4.23 | 4.24 | 4.24 | -0.93% | 5,414,948 |
| Oct 13, 2025 | 4.20 | 4.28 | 4.17 | 4.28 | 4.28 | 2.64% | 2,784,290 |
| Oct 10, 2025 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 2,561,387 |
| Oct 9, 2025 | 4.23 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 3,451,088 |
| Oct 8, 2025 | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | 0.72% | 2,698,416 |
| Oct 7, 2025 | 4.19 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 5,656,440 |
| Oct 6, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | 0.48% | 2,710,114 |
| Oct 3, 2025 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 1.20% | 4,049,212 |
| Oct 2, 2025 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | 1.47% | 8,452,628 |
| Oct 1, 2025 | 4.14 | 4.14 | 4.06 | 4.09 | 4.09 | -0.49% | 3,429,021 |
| Sep 30, 2025 | 4.04 | 4.11 | 4.03 | 4.11 | 4.11 | 1.23% | 9,869,462 |
| Sep 29, 2025 | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | 1.25% | 3,298,806 |
| Sep 26, 2025 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 4,159,005 |
| Sep 25, 2025 | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.98% | 5,392,766 |
| Sep 24, 2025 | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | -0.97% | 3,283,744 |
| Sep 23, 2025 | 4.08 | 4.16 | 4.07 | 4.13 | 4.13 | 0.73% | 3,945,500 |
| Sep 22, 2025 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | 0.99% | 3,714,758 |
| Sep 19, 2025 | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.98% | 10,017,940 |
| Sep 18, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 7,882,794 |
| Sep 17, 2025 | 4.12 | 4.14 | 4.09 | 4.12 | 4.12 | - | 2,939,710 |
| Sep 16, 2025 | 4.10 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 3,268,638 |
| Sep 15, 2025 | 4.03 | 4.09 | 4.00 | 4.09 | 4.09 | -0.49% | 8,330,733 |