HUB24 Limited (ASX:HUB)
Australia
· Delayed Price · Currency is AUD 98.94
-4.33 (-4.19%)
Sep 26, 2025, 4:10 PM AEST
HUB24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.65 | 103.77 | 98.00 | 98.94 | 98.94 | -4.19% | 327,272 |
| Sep 25, 2025 | 102.10 | 103.67 | 100.72 | 103.27 | 103.27 | -0.05% | 264,403 |
| Sep 24, 2025 | 105.16 | 105.63 | 101.02 | 103.32 | 103.32 | -3.01% | 264,462 |
| Sep 23, 2025 | 106.87 | 108.00 | 105.12 | 106.53 | 106.53 | 0.98% | 274,214 |
| Sep 22, 2025 | 105.10 | 106.26 | 103.69 | 105.50 | 105.50 | 0.48% | 170,607 |
| Sep 19, 2025 | 105.40 | 107.35 | 104.87 | 105.00 | 105.00 | 0.81% | 1,456,884 |
| Sep 18, 2025 | 101.69 | 105.73 | 100.82 | 104.16 | 104.16 | 2.82% | 326,985 |
| Sep 17, 2025 | 102.06 | 103.23 | 100.54 | 101.30 | 101.30 | -1.30% | 229,587 |
| Sep 16, 2025 | 102.80 | 103.51 | 101.53 | 102.63 | 102.63 | 2.11% | 199,115 |
| Sep 15, 2025 | 102.50 | 102.77 | 99.27 | 100.51 | 100.51 | -2.79% | 348,430 |
| Sep 12, 2025 | 102.92 | 104.51 | 102.66 | 103.40 | 103.40 | 1.17% | 247,393 |
| Sep 11, 2025 | 100.73 | 102.25 | 100.22 | 102.20 | 102.20 | 0.27% | 167,071 |
| Sep 10, 2025 | 101.57 | 102.87 | 101.45 | 101.92 | 101.92 | 1.07% | 139,514 |
| Sep 9, 2025 | 102.00 | 102.93 | 100.01 | 100.84 | 100.84 | -1.37% | 154,977 |
| Sep 8, 2025 | 101.95 | 102.59 | 100.06 | 102.24 | 102.24 | -0.67% | 210,592 |
| Sep 5, 2025 | 103.00 | 104.19 | 102.53 | 102.93 | 102.61 | 0.13% | 199,291 |
| Sep 4, 2025 | 101.51 | 103.11 | 101.30 | 102.80 | 102.48 | 2.01% | 235,372 |
| Sep 3, 2025 | 100.04 | 103.87 | 100.01 | 100.77 | 100.46 | -1.21% | 426,999 |
| Sep 2, 2025 | 103.77 | 105.34 | 101.20 | 102.00 | 101.68 | -1.71% | 259,021 |
| Sep 1, 2025 | 108.21 | 108.34 | 103.27 | 103.77 | 103.45 | -4.85% | 212,457 |
| Aug 29, 2025 | 108.03 | 109.45 | 107.28 | 109.06 | 108.72 | 1.34% | 242,398 |
| Aug 28, 2025 | 108.68 | 109.13 | 106.90 | 107.62 | 107.29 | -1.11% | 223,051 |
| Aug 27, 2025 | 108.64 | 108.83 | 105.75 | 108.83 | 108.49 | 2.44% | 234,572 |
| Aug 26, 2025 | 110.63 | 110.96 | 105.66 | 106.24 | 105.91 | -5.53% | 396,947 |
| Aug 25, 2025 | 110.48 | 112.68 | 110.21 | 112.46 | 112.11 | 2.85% | 349,463 |
| Aug 22, 2025 | 108.04 | 109.75 | 107.74 | 109.34 | 109.00 | 1.78% | 663,632 |
| Aug 21, 2025 | 106.80 | 109.01 | 105.32 | 107.43 | 107.10 | 2.47% | 354,011 |
| Aug 20, 2025 | 110.41 | 111.72 | 103.84 | 104.84 | 104.51 | -4.33% | 628,568 |
| Aug 19, 2025 | 104.64 | 110.74 | 98.78 | 109.58 | 109.24 | 0.11% | 501,949 |
| Aug 18, 2025 | 108.02 | 109.65 | 108.02 | 109.46 | 109.12 | 0.58% | 210,768 |
| Aug 15, 2025 | 108.03 | 109.00 | 107.91 | 108.83 | 108.49 | 0.16% | 181,354 |
| Aug 14, 2025 | 105.50 | 108.92 | 105.43 | 108.66 | 108.32 | 1.08% | 237,420 |
| Aug 13, 2025 | 108.32 | 108.95 | 106.57 | 107.50 | 107.17 | -0.05% | 222,176 |
| Aug 12, 2025 | 107.89 | 108.11 | 106.88 | 107.55 | 107.22 | -0.08% | 227,086 |
| Aug 11, 2025 | 106.87 | 107.96 | 105.74 | 107.64 | 107.31 | 0.91% | 160,819 |
| Aug 8, 2025 | 108.34 | 108.48 | 105.90 | 106.67 | 106.34 | -2.00% | 257,481 |
| Aug 7, 2025 | 109.99 | 110.15 | 107.85 | 108.85 | 108.51 | -1.03% | 230,455 |
| Aug 6, 2025 | 108.10 | 110.00 | 107.23 | 109.98 | 109.64 | 1.81% | 279,913 |
| Aug 5, 2025 | 108.02 | 108.67 | 106.99 | 108.02 | 107.68 | 1.17% | 264,650 |
| Aug 4, 2025 | 105.09 | 106.98 | 105.09 | 106.77 | 106.44 | 0.05% | 179,191 |
| Aug 1, 2025 | 106.60 | 108.10 | 105.44 | 106.72 | 106.39 | 0.07% | 297,064 |
| Jul 31, 2025 | 104.80 | 107.89 | 104.60 | 106.65 | 106.32 | 1.60% | 288,118 |
| Jul 30, 2025 | 104.50 | 105.78 | 103.01 | 104.97 | 104.64 | 0.10% | 187,860 |
| Jul 29, 2025 | 105.00 | 105.00 | 102.60 | 104.87 | 104.54 | -0.52% | 250,473 |
| Jul 28, 2025 | 105.08 | 106.03 | 103.90 | 105.42 | 105.09 | 0.85% | 303,091 |
| Jul 25, 2025 | 104.00 | 104.53 | 102.67 | 104.53 | 104.21 | 0.75% | 227,401 |
| Jul 24, 2025 | 105.03 | 105.56 | 103.25 | 103.75 | 103.43 | -0.98% | 274,091 |
| Jul 23, 2025 | 105.34 | 106.96 | 104.17 | 104.78 | 104.45 | -0.19% | 303,721 |
| Jul 22, 2025 | 104.67 | 105.92 | 103.69 | 104.98 | 104.65 | 1.30% | 213,199 |
| Jul 21, 2025 | 104.98 | 106.43 | 103.04 | 103.63 | 103.31 | -1.86% | 316,204 |