Qube Holdings Limited (ASX:QUB)
Australia · Delayed Price · Currency is AUD 5.11
-0.01 (-0.20%)
Jul 8, 2026, 4:10 PM AEST
Qube Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 4.76 | -0.20% | 123,398,396 |
| Jul 7, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 4.77 | 0.20% | 21,636,191 |
| Jul 6, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 4.76 | -0.20% | 10,116,354 |
| Jul 3, 2026 | 5.11 | 5.12 | 5.10 | 5.12 | 4.77 | 0.39% | 8,585,204 |
| Jul 2, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 4.75 | - | 12,426,712 |
| Jul 1, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 4.75 | - | 13,497,285 |
| Jun 30, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 4.75 | - | 14,404,200 |
| Jun 29, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 4.75 | -0.20% | 2,363,760 |
| Jun 26, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 4.76 | - | 12,513,325 |
| Jun 25, 2026 | 5.11 | 5.11 | 5.10 | 5.11 | 4.76 | 0.20% | 7,255,822 |
| Jun 24, 2026 | 5.11 | 5.12 | 5.10 | 5.10 | 4.75 | -0.39% | 12,403,206 |
| Jun 23, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 4.77 | - | 3,427,523 |
| Jun 22, 2026 | 5.11 | 5.12 | 5.10 | 5.12 | 4.77 | 0.20% | 3,195,952 |
| Jun 19, 2026 | 5.12 | 5.12 | 5.10 | 5.11 | 4.76 | -0.20% | 11,171,350 |
| Jun 18, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 4.77 | 0.59% | 32,085,400 |
| Jun 17, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 4.74 | 0.79% | 6,349,185 |
| Jun 16, 2026 | 5.04 | 5.07 | 5.04 | 5.05 | 4.71 | 0.20% | 6,386,109 |
| Jun 15, 2026 | 5.07 | 5.08 | 5.03 | 5.04 | 4.70 | -0.59% | 9,552,371 |
| Jun 12, 2026 | 5.09 | 5.09 | 5.05 | 5.07 | 4.73 | -0.39% | 5,305,197 |
| Jun 11, 2026 | 5.04 | 5.13 | 5.04 | 5.09 | 4.74 | 0.99% | 7,454,229 |
| Jun 10, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 4.70 | 0.40% | 4,606,819 |
| Jun 9, 2026 | 5.01 | 5.03 | 5.01 | 5.02 | 4.68 | 0.40% | 5,536,904 |
| Jun 5, 2026 | 4.99 | 5.00 | 4.98 | 5.00 | 4.66 | - | 1,597,279 |
| Jun 4, 2026 | 5.00 | 5.01 | 4.99 | 5.00 | 4.66 | - | 2,464,745 |
| Jun 3, 2026 | 5.00 | 5.01 | 4.99 | 5.00 | 4.66 | -0.20% | 3,112,385 |
| Jun 2, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 4.67 | 0.40% | 4,671,174 |
| Jun 1, 2026 | 5.00 | 5.01 | 4.99 | 4.99 | 4.65 | -0.40% | 1,665,056 |
| May 29, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 4.67 | - | 5,912,087 |
| May 28, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 4.67 | -0.20% | 2,640,982 |
| May 27, 2026 | 5.01 | 5.02 | 5.00 | 5.02 | 4.68 | 0.20% | 3,593,312 |
| May 26, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 4.67 | - | 2,505,026 |
| May 25, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 4.67 | - | 2,564,695 |
| May 22, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 4.67 | - | 3,167,055 |
| May 21, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 4.67 | -0.20% | 3,484,282 |
| May 20, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 4.68 | - | 3,220,174 |
| May 19, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 4.68 | 0.20% | 2,922,288 |
| May 18, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.67 | -0.20% | 3,563,173 |
| May 15, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 4.68 | -0.40% | 3,732,305 |
| May 14, 2026 | 5.02 | 5.04 | 5.01 | 5.04 | 4.70 | 0.60% | 3,425,653 |
| May 13, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.67 | - | 1,614,630 |
| May 12, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.67 | -0.20% | 2,939,534 |
| May 11, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 4.68 | - | 1,945,994 |
| May 8, 2026 | 5.02 | 5.04 | 5.02 | 5.02 | 4.68 | -0.40% | 5,275,645 |
| May 7, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 4.70 | 0.40% | 2,859,485 |
| May 6, 2026 | 5.01 | 5.02 | 5.00 | 5.02 | 4.68 | 0.40% | 4,313,176 |
| May 5, 2026 | 5.01 | 5.02 | 5.00 | 5.00 | 4.66 | -0.20% | 4,023,861 |
| May 4, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.67 | -0.20% | 2,449,395 |
| May 1, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 4.68 | -0.40% | 2,265,441 |
| Apr 30, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 4.70 | 0.40% | 4,727,174 |
| Apr 29, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 4.68 | - | 1,785,994 |