Skip to main content
Bubs Australia Limited (ASX:BUB)
Australia flag Australia · Delayed Price · Currency is AUD
0.123
-0.003 (-2.00%)
At close: Mar 6, 2026

Bubs Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.130.130.120.12--2.40%316,492
Mar 5, 20260.130.130.120.130.134.17%1,674,805
Mar 4, 20260.120.130.120.120.12-4.00%120,331
Mar 3, 20260.120.130.120.130.134.17%1,835,907
Mar 2, 20260.120.130.120.120.12-1,069,788
Feb 27, 20260.120.130.120.120.12-3,102,431
Feb 26, 20260.130.130.120.120.12-3,486,008
Feb 25, 20260.120.120.120.120.12-434,561
Feb 24, 20260.120.120.120.120.12-4.00%260,246
Feb 23, 20260.130.130.120.130.13-535,906
Feb 20, 20260.130.130.120.130.13-3.85%286,733
Feb 19, 20260.130.130.120.130.134.00%1,018,310
Feb 18, 20260.130.130.130.130.13-1,155,754
Feb 17, 20260.130.130.130.130.13-159,649
Feb 16, 20260.130.130.120.130.13-1,121,820
Feb 13, 20260.130.130.130.130.13-1,556,941
Feb 12, 20260.130.130.130.130.13-3.85%820,965
Feb 11, 20260.140.140.130.130.13-1,148,117
Feb 10, 20260.140.140.130.130.13-165,823
Feb 9, 20260.130.140.130.130.134.00%1,440,017
Feb 6, 20260.130.130.130.130.13-1.96%856,174
Feb 5, 20260.130.130.130.130.132.00%115,642
Feb 4, 20260.140.140.130.130.13-3.85%956,620
Feb 3, 20260.130.130.130.130.13-112,904
Feb 2, 20260.130.140.130.130.13-3.70%256,855
Jan 30, 20260.140.140.130.140.14-3.57%2,708,667
Jan 29, 20260.140.140.130.140.143.70%2,796,224
Jan 28, 20260.140.140.130.140.14-3.57%1,291,204
Jan 27, 20260.140.140.130.140.143.70%972,264
Jan 23, 20260.130.140.130.140.143.85%1,034,364
Jan 22, 20260.140.140.130.130.13-3.70%1,365,835
Jan 21, 20260.140.140.140.140.14-104,952
Jan 20, 20260.140.140.140.140.14-376,703
Jan 19, 20260.140.140.140.140.14-133,344
Jan 16, 20260.140.140.140.140.14-114,431
Jan 15, 20260.140.140.140.140.14-412,174
Jan 14, 20260.150.150.140.140.14-3.57%488,096
Jan 13, 20260.140.140.140.140.14-451,547
Jan 12, 20260.140.140.140.140.143.70%1,117,229
Jan 9, 20260.140.140.140.140.14-3.57%334,561
Jan 8, 20260.140.140.140.140.143.70%757,437
Jan 7, 20260.140.140.140.140.14-387,402
Jan 6, 20260.140.140.140.140.14-316,738
Jan 5, 20260.140.140.140.140.14-3.57%83,529
Jan 2, 20260.140.140.140.140.141.82%412,095
Dec 31, 20250.140.140.140.140.141.85%338,764
Dec 30, 20250.140.140.140.140.14-3.57%155,069
Dec 29, 20250.140.140.140.140.143.70%445,416
Dec 24, 20250.140.140.140.140.14-226,591
Dec 23, 20250.140.140.140.140.14-3.57%881,445
Dec 22, 20250.140.140.140.140.143.70%307,096
Dec 19, 20250.140.140.130.140.14-1,575,755
Dec 18, 20250.140.140.140.140.14-629,632
Dec 17, 20250.140.140.140.140.14-150,196
Dec 16, 20250.140.140.140.140.14-3.57%1,401,404
Dec 15, 20250.140.150.140.140.14-332,789
Dec 12, 20250.140.150.140.140.14-3.45%268,359
Dec 11, 20250.140.150.140.150.15-158,767
Dec 10, 20250.140.150.140.150.153.57%1,324,839
Dec 9, 20250.150.150.140.140.14-3.45%365,817
Dec 8, 20250.150.150.140.150.15-88,066
Dec 5, 20250.140.150.140.150.15-84,251
Dec 4, 20250.150.150.140.150.15-183,978
Dec 3, 20250.140.150.140.150.15-35,211
Dec 2, 20250.150.150.140.150.153.57%359,508
Dec 1, 20250.150.150.140.140.14-255,026
Nov 28, 20250.150.150.140.140.14-958,464
Nov 27, 20250.140.150.140.140.14-156,571
Nov 26, 20250.140.150.140.140.14-99,193
Nov 25, 20250.140.140.140.140.14-229,582
Nov 24, 20250.140.150.140.140.14-423,395
Nov 21, 20250.150.150.140.140.14-3.45%1,027,012
Nov 20, 20250.150.150.140.150.15-3.33%3,918,880
Nov 19, 20250.150.150.150.150.153.45%393,196
Nov 18, 20250.150.150.150.150.15-403,250
Nov 17, 20250.150.150.150.150.15-215,633
Nov 14, 20250.150.150.150.150.15-6.45%1,052,394
Nov 13, 20250.160.160.150.160.163.33%1,717,167
Nov 12, 20250.150.160.150.150.15-639,574
Nov 11, 20250.150.150.150.150.153.45%387,227
Nov 10, 20250.150.150.150.150.15-3.33%1,483,889
Nov 7, 20250.150.150.150.150.15-596,735
Nov 6, 20250.150.160.150.150.15-418,679
Nov 5, 20250.150.160.150.150.15-2,128,621
Nov 4, 20250.150.160.150.150.15-1,873,308
Nov 3, 20250.150.160.150.150.15-3.23%1,242,225
Oct 31, 20250.160.170.150.160.16-6.06%10,160,560
Oct 30, 20250.160.170.160.170.17-2,911,791
Oct 29, 20250.150.170.150.170.1710.00%4,380,705
Oct 28, 20250.160.160.150.150.15-3.23%2,594,224
Oct 27, 20250.160.160.160.160.16-905,045
Oct 24, 20250.160.160.150.160.16-999,910
Oct 23, 20250.150.160.140.160.166.90%4,035,621
Oct 22, 20250.150.150.140.150.153.57%896,192
Oct 21, 20250.140.150.140.140.14-3.45%467,465
Oct 20, 20250.140.150.140.150.153.57%427,342
Oct 17, 20250.150.150.140.140.14-3.45%1,085,572
Oct 16, 20250.150.150.150.150.15-534,131
Oct 15, 20250.150.150.140.150.153.57%813,634
Oct 14, 20250.150.150.140.140.14-3.45%1,285,121