Qube Holdings Limited (ASX:QUB)
Australia · Delayed Price · Currency is AUD 5.01
+0.01 (0.10%)
Apr 20, 2026, 3:59 PM AEST
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | 0.20% | 5,119,119 |
| Apr 16, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | - | 2,732,165 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | 0.60% | 4,388,551 |
| Apr 14, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.97 | -0.40% | 3,632,656 |
| Apr 13, 2026 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | -0.20% | 3,191,810 |
| Apr 10, 2026 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 5,358,830 |
| Apr 9, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | -0.20% | 4,602,784 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 1.01% | 7,824,752 |
| Apr 7, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | - | 9,372,171 |
| Apr 2, 2026 | 4.94 | 4.95 | 4.91 | 4.95 | 4.95 | 1.02% | 14,783,970 |
| Apr 1, 2026 | 4.90 | 4.91 | 4.88 | 4.90 | 4.90 | 0.82% | 8,638,029 |
| Mar 31, 2026 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | 0.62% | 23,611,350 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -1.23% | 7,084,580 |
| Mar 27, 2026 | 4.90 | 4.91 | 4.88 | 4.89 | 4.89 | - | 14,075,520 |
| Mar 26, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | -0.81% | 26,892,720 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 0.20% | 12,321,855 |
| Mar 24, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | - | 3,295,829 |
| Mar 23, 2026 | 4.93 | 4.95 | 4.91 | 4.92 | 4.92 | - | 4,483,605 |
| Mar 20, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.61% | 8,513,879 |
| Mar 19, 2026 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | -1.21% | 6,787,992 |
| Mar 18, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | - | 10,408,420 |
| Mar 17, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | - | 3,533,513 |
| Mar 16, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | - | 2,434,049 |
| Mar 13, 2026 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | - | 5,787,847 |
| Mar 12, 2026 | 4.96 | 4.99 | 4.95 | 4.95 | 4.95 | -0.20% | 4,479,823 |
| Mar 11, 2026 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | - | 8,374,310 |
| Mar 10, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 3,365,195 |
| Mar 9, 2026 | 4.96 | 4.99 | 4.95 | 4.95 | 4.95 | -0.20% | 9,520,355 |
| Mar 6, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | - | 2,811,199 |
| Mar 5, 2026 | 4.97 | 4.98 | 4.96 | 4.96 | 4.96 | -0.20% | 4,265,647 |
| Mar 4, 2026 | 4.97 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 5,581,922 |
| Mar 3, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -1.00% | 6,057,377 |
| Mar 2, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 4.96 | - | 13,508,930 |
| Feb 27, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.96 | - | 5,615,183 |
| Feb 26, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 4.96 | -0.20% | 4,922,496 |
| Feb 25, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 4.97 | -0.40% | 10,224,530 |
| Feb 24, 2026 | 5.04 | 5.06 | 5.02 | 5.04 | 4.99 | - | 3,188,140 |
| Feb 23, 2026 | 5.05 | 5.06 | 5.03 | 5.04 | 4.99 | -0.40% | 4,267,676 |
| Feb 20, 2026 | 5.03 | 5.07 | 5.02 | 5.06 | 5.01 | - | 8,735,605 |
| Feb 19, 2026 | 5.05 | 5.07 | 5.03 | 5.06 | 5.01 | 0.20% | 7,413,633 |
| Feb 18, 2026 | 5.01 | 5.05 | 5.00 | 5.05 | 5.00 | 1.00% | 5,849,627 |
| Feb 17, 2026 | 5.02 | 5.02 | 4.99 | 5.00 | 4.95 | -0.20% | 7,321,688 |
| Feb 16, 2026 | 5.00 | 5.05 | 4.99 | 5.01 | 4.96 | 3.30% | 15,047,290 |
| Feb 13, 2026 | 4.85 | 4.88 | 4.80 | 4.85 | 4.80 | - | 7,853,929 |
| Feb 12, 2026 | 4.91 | 4.93 | 4.84 | 4.85 | 4.80 | -1.42% | 4,846,754 |
| Feb 11, 2026 | 4.90 | 4.95 | 4.85 | 4.92 | 4.87 | 0.41% | 6,354,921 |
| Feb 10, 2026 | 4.90 | 4.97 | 4.89 | 4.90 | 4.85 | 2.08% | 8,457,075 |
| Feb 9, 2026 | 4.78 | 4.84 | 4.75 | 4.80 | 4.75 | 1.27% | 5,021,807 |
| Feb 6, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.69 | -1.25% | 6,231,771 |
| Feb 5, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.75 | 0.84% | 2,734,278 |