Qube Holdings Limited (ASX:QUB)
Australia · Delayed Price · Currency is AUD 5.05
+0.01 (0.20%)
Feb 19, 2026, 1:49 PM AEST
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 5.01 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 5,849,627 |
| Feb 17, 2026 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | -0.20% | 7,321,688 |
| Feb 16, 2026 | 5.00 | 5.05 | 4.99 | 5.01 | 5.01 | 3.30% | 15,047,290 |
| Feb 13, 2026 | 4.85 | 4.88 | 4.80 | 4.85 | 4.85 | - | 7,853,929 |
| Feb 12, 2026 | 4.91 | 4.93 | 4.84 | 4.85 | 4.85 | -1.42% | 4,845,162 |
| Feb 11, 2026 | 4.90 | 4.95 | 4.85 | 4.92 | 4.92 | 0.41% | 6,320,519 |
| Feb 10, 2026 | 4.90 | 4.97 | 4.89 | 4.90 | 4.90 | 2.08% | 8,450,111 |
| Feb 9, 2026 | 4.78 | 4.84 | 4.75 | 4.80 | 4.80 | 1.27% | 4,963,454 |
| Feb 6, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.25% | 6,231,771 |
| Feb 5, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 0.84% | 2,734,278 |
| Feb 4, 2026 | 4.73 | 4.76 | 4.71 | 4.76 | 4.76 | 0.21% | 5,905,461 |
| Feb 3, 2026 | 4.77 | 4.77 | 4.73 | 4.75 | 4.75 | 0.64% | 3,398,916 |
| Feb 2, 2026 | 4.78 | 4.79 | 4.69 | 4.72 | 4.72 | -1.05% | 4,509,603 |
| Jan 30, 2026 | 4.83 | 4.83 | 4.76 | 4.77 | 4.77 | -1.24% | 4,212,340 |
| Jan 29, 2026 | 4.81 | 4.83 | 4.77 | 4.83 | 4.83 | 0.84% | 3,686,456 |
| Jan 28, 2026 | 4.84 | 4.85 | 4.78 | 4.79 | 4.79 | -0.62% | 4,007,724 |
| Jan 27, 2026 | 4.78 | 4.84 | 4.77 | 4.82 | 4.82 | 1.05% | 2,078,035 |
| Jan 23, 2026 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | -1.04% | 1,862,849 |
| Jan 22, 2026 | 4.85 | 4.88 | 4.82 | 4.82 | 4.82 | - | 1,492,193 |
| Jan 21, 2026 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | 0.21% | 5,866,829 |
| Jan 20, 2026 | 4.77 | 4.84 | 4.77 | 4.81 | 4.81 | 0.21% | 3,600,555 |
| Jan 19, 2026 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | 0.63% | 2,679,256 |
| Jan 16, 2026 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | 0.42% | 5,584,989 |
| Jan 15, 2026 | 4.82 | 4.83 | 4.72 | 4.75 | 4.75 | -1.86% | 8,181,986 |
| Jan 14, 2026 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.62% | 2,471,532 |
| Jan 13, 2026 | 4.85 | 4.88 | 4.81 | 4.81 | 4.81 | -1.23% | 1,921,110 |
| Jan 12, 2026 | 4.80 | 4.88 | 4.80 | 4.87 | 4.87 | 1.67% | 2,579,644 |
| Jan 9, 2026 | 4.82 | 4.84 | 4.79 | 4.79 | 4.79 | -0.21% | 1,133,751 |
| Jan 8, 2026 | 4.81 | 4.83 | 4.75 | 4.80 | 4.80 | -0.41% | 4,576,501 |
| Jan 7, 2026 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | 0.63% | 1,928,058 |
| Jan 6, 2026 | 4.77 | 4.85 | 4.75 | 4.79 | 4.79 | -0.42% | 4,999,425 |
| Jan 5, 2026 | 4.81 | 4.82 | 4.78 | 4.81 | 4.81 | - | 2,469,803 |
| Jan 2, 2026 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | 0.84% | 2,478,075 |
| 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 |