Qube Holdings Limited (ASX:QUB)
Australia · Delayed Price · Currency is AUD 4.180
+0.040 (0.97%)
Aug 28, 2025, 4:12 PM AEST
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.13 | 4.19 | 4.11 | 4.19 | 4.19 | 1.09% | 1,230,374 |
| Aug 27, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -1.66% | 7,876,100 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.16 | 4.21 | 4.21 | -0.71% | 7,984,122 |
| Aug 25, 2025 | 4.29 | 4.29 | 4.22 | 4.24 | 4.24 | -1.40% | 3,387,690 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.25 | 4.30 | 4.30 | -4.02% | 6,326,476 |
| Aug 21, 2025 | 4.46 | 4.55 | 4.37 | 4.48 | 4.48 | -0.44% | 4,842,505 |
| Aug 20, 2025 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | 0.67% | 2,374,040 |
| Aug 19, 2025 | 4.47 | 4.48 | 4.42 | 4.47 | 4.47 | - | 3,627,443 |
| Aug 18, 2025 | 4.43 | 4.47 | 4.41 | 4.47 | 4.47 | 0.90% | 1,770,179 |
| Aug 15, 2025 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | 0.23% | 1,834,209 |
| Aug 14, 2025 | 4.42 | 4.43 | 4.39 | 4.42 | 4.42 | 0.68% | 1,572,708 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | 0.69% | 2,129,263 |
| Aug 12, 2025 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | -0.23% | 2,738,635 |
| Aug 11, 2025 | 4.37 | 4.37 | 4.34 | 4.37 | 4.37 | 0.23% | 901,799 |
| Aug 8, 2025 | 4.34 | 4.37 | 4.33 | 4.36 | 4.36 | 0.69% | 1,517,707 |
| Aug 7, 2025 | 4.34 | 4.37 | 4.33 | 4.33 | 4.33 | -0.69% | 1,362,423 |
| Aug 6, 2025 | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | 0.23% | 1,638,062 |
| Aug 5, 2025 | 4.36 | 4.38 | 4.34 | 4.35 | 4.35 | 0.69% | 1,357,221 |
| Aug 4, 2025 | 4.33 | 4.35 | 4.31 | 4.32 | 4.32 | -0.69% | 1,597,886 |
| Aug 1, 2025 | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | -0.46% | 2,233,956 |
| Jul 31, 2025 | 4.37 | 4.39 | 4.34 | 4.37 | 4.37 | -0.23% | 2,185,777 |
| Jul 30, 2025 | 4.36 | 4.38 | 4.33 | 4.38 | 4.38 | 0.23% | 2,412,944 |
| Jul 29, 2025 | 4.35 | 4.39 | 4.32 | 4.37 | 4.37 | 0.46% | 3,119,246 |
| Jul 28, 2025 | 4.32 | 4.35 | 4.30 | 4.35 | 4.35 | 0.69% | 1,522,942 |
| Jul 25, 2025 | 4.32 | 4.33 | 4.28 | 4.32 | 4.32 | -0.23% | 2,377,603 |
| Jul 24, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -0.46% | 3,109,577 |
| Jul 23, 2025 | 4.35 | 4.38 | 4.33 | 4.35 | 4.35 | -0.23% | 3,026,139 |
| Jul 22, 2025 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | -0.91% | 1,616,920 |
| Jul 21, 2025 | 4.37 | 4.40 | 4.33 | 4.40 | 4.40 | 0.69% | 2,328,481 |
| Jul 18, 2025 | 4.32 | 4.38 | 4.27 | 4.37 | 4.37 | 1.63% | 2,704,371 |
| Jul 17, 2025 | 4.25 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 2,992,606 |
| Jul 16, 2025 | 4.23 | 4.24 | 4.21 | 4.22 | 4.22 | -0.71% | 2,764,189 |
| Jul 15, 2025 | 4.34 | 4.35 | 4.24 | 4.25 | 4.25 | -1.39% | 3,384,365 |
| Jul 14, 2025 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 0.70% | 1,708,300 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | - | 1,097,600 |
| Jul 10, 2025 | 4.25 | 4.29 | 4.24 | 4.28 | 4.28 | 0.94% | 1,471,793 |
| Jul 9, 2025 | 4.23 | 4.24 | 4.21 | 4.24 | 4.24 | - | 1,371,499 |
| Jul 8, 2025 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.93% | 2,314,058 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.23% | 1,587,985 |
| Jul 4, 2025 | 4.31 | 4.32 | 4.28 | 4.29 | 4.29 | - | 943,113 |
| Jul 3, 2025 | 4.30 | 4.33 | 4.26 | 4.29 | 4.29 | -0.46% | 1,637,751 |
| Jul 2, 2025 | 4.28 | 4.33 | 4.27 | 4.31 | 4.31 | 0.47% | 2,249,202 |
| Jul 1, 2025 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | 0.23% | 2,906,998 |
| Jun 30, 2025 | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | 0.94% | 3,602,077 |
| Jun 27, 2025 | 4.27 | 4.30 | 4.24 | 4.24 | 4.24 | - | 2,352,673 |
| Jun 26, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.24% | 2,829,982 |
| Jun 25, 2025 | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -0.47% | 2,065,818 |
| Jun 24, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | 0.47% | 2,115,582 |
| Jun 23, 2025 | 4.25 | 4.27 | 4.20 | 4.23 | 4.23 | -0.70% | 1,429,197 |
| Jun 20, 2025 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | - | 6,939,105 |