Skip to main content
Bubs Australia Limited (ASX:BUB)
Australia flag Australia · Delayed Price · Currency is AUD
0.107
-0.003 (-2.73%)
Apr 29, 2026, 11:59 AM AEST

Bubs Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.110.110.11-1,409,399
Apr 27, 20260.100.110.100.110.114.76%2,963,736
Apr 24, 20260.110.110.100.110.115.00%114,640
Apr 23, 20260.110.110.100.100.10-618,688
Apr 22, 20260.100.110.100.100.10-1,281,800
Apr 21, 20260.110.110.100.100.10-4.76%937,952
Apr 20, 20260.110.110.110.110.11-4.55%271,792
Apr 17, 20260.110.110.110.110.11-736,070
Apr 16, 20260.110.110.110.110.11-227,903
Apr 15, 20260.110.110.100.110.1110.00%1,497,224
Apr 14, 20260.110.110.100.100.10-538,697
Apr 13, 20260.110.110.100.100.10-4.76%1,087,093
Apr 10, 20260.110.110.110.110.11-187,879
Apr 9, 20260.110.110.110.110.11-62,881
Apr 8, 20260.110.110.110.110.11-854,759
Apr 7, 20260.110.110.110.110.11-4.55%190,679
Apr 2, 20260.100.110.100.110.1110.00%1,440,933
Apr 1, 20260.110.110.100.100.10-4.76%1,600,511
Mar 31, 20260.100.110.100.110.115.00%948,741
Mar 30, 20260.100.110.100.100.10-1,249,018
Mar 27, 20260.110.110.100.100.10-4.76%4,949,968
Mar 26, 20260.110.110.100.110.11-3,407,852
Mar 25, 20260.110.110.110.110.11-1,898,345
Mar 24, 20260.110.110.110.110.11-4.55%334,249
Mar 23, 20260.110.110.110.110.11-987,739
Mar 20, 20260.110.110.110.110.11-4.35%1,355,821
Mar 19, 20260.110.120.110.120.12-266,829
Mar 18, 20260.120.120.110.120.12-2,523,925
Mar 17, 20260.120.120.120.120.12-2,406,883
Mar 16, 20260.120.120.120.120.12-4.17%176,004
Mar 13, 20260.120.120.120.120.12-967,140
Mar 12, 20260.120.120.120.120.12-4.00%1,179,358
Mar 11, 20260.120.130.120.130.138.70%1,116,443
Mar 10, 20260.130.130.120.120.12-8.00%953,935
Mar 9, 20260.120.130.120.130.132.04%2,525,217
Mar 6, 20260.130.130.120.120.12-2.00%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