Skip to main content
HUB24 Limited (ASX:HUB)
Australia flag Australia · Delayed Price · Currency is AUD
99.95
+0.57 (0.57%)
At close: Dec 5, 2025

HUB24 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202599.69100.3698.63100.04-0.66%27,326
Dec 4, 202599.59101.1598.7599.3899.38-0.34%208,118
Dec 3, 202598.88102.4098.8099.7299.720.13%226,044
Dec 2, 202597.8599.9797.7399.5999.590.56%205,033
Dec 1, 2025103.49104.4097.7799.0499.04-4.49%266,068
Nov 28, 2025103.30104.63102.50103.70103.70-0.65%330,865
Nov 27, 2025105.72105.83100.72104.38104.380.64%258,353
Nov 26, 2025104.60106.44103.50103.72103.721.91%209,213
Nov 25, 2025103.21104.63100.92101.78101.78-0.08%193,805
Nov 24, 2025100.82102.3799.93101.86101.861.84%282,155
Nov 21, 202599.04102.0797.01100.02100.02-3.31%268,417
Nov 20, 2025102.63105.76101.08103.44103.442.22%202,303
Nov 19, 2025100.51101.4399.41101.19101.19-1.10%331,332
Nov 18, 2025105.21105.56101.40102.32102.32-4.60%447,658
Nov 17, 2025102.62107.78101.75107.25107.252.67%248,710
Nov 14, 2025109.50112.59103.78104.46104.46-7.98%429,026
Nov 13, 2025112.99113.54111.76113.52113.520.60%194,194
Nov 12, 2025115.44115.44111.48112.84112.84-2.25%173,341
Nov 11, 2025116.50117.63113.97115.44115.440.36%250,882
Nov 10, 2025114.20116.11113.96115.03115.031.50%555,326
Nov 7, 2025113.60113.87111.82113.33113.33-0.23%254,815
Nov 6, 2025114.61115.69113.02113.59113.59-0.86%214,279
Nov 5, 2025114.88115.66112.72114.58114.580.09%214,106
Nov 4, 2025115.75115.95113.13114.48114.480.01%170,703
Nov 3, 2025114.71115.43113.30114.47114.470.27%160,094
Oct 31, 2025116.77116.95113.90114.16114.16-2.24%241,046
Oct 30, 2025113.85116.79113.75116.77116.770.21%285,208
Oct 29, 2025117.00117.80116.05116.53116.531.15%275,126
Oct 28, 2025114.00115.97113.77115.20115.201.19%327,266
Oct 27, 2025114.62115.35112.50113.85113.852.57%199,844
Oct 24, 2025113.39113.39110.54111.00111.00-2.11%273,799
Oct 23, 2025111.52114.67111.52113.39113.39-0.10%245,811
Oct 22, 2025119.50122.03113.50113.50113.50-4.29%673,852
Oct 21, 2025113.00119.23112.46118.59118.5910.63%643,373
Oct 20, 2025105.15108.66104.73107.20107.201.85%344,831
Oct 17, 2025110.92112.23105.25105.25105.25-6.56%679,966
Oct 16, 2025110.39115.00106.59112.64112.6410.53%932,262
Oct 15, 2025100.78102.19100.51101.91101.911.97%212,137
Oct 14, 202599.51100.3397.2199.9499.940.81%454,640
Oct 13, 2025101.80101.9299.0399.1499.14-5.64%394,317
Oct 10, 2025103.78105.43103.48105.07105.071.94%250,418
Oct 9, 2025104.99105.49102.81103.07103.07-0.71%164,893
Oct 8, 2025103.39103.93101.74103.81103.810.74%106,197
Oct 7, 2025103.53104.78103.00103.05103.050.49%293,291
Oct 6, 2025102.56103.77101.73102.55102.55-0.31%167,189
Oct 3, 2025102.08103.71101.88102.87102.871.50%194,976
Oct 2, 202599.94102.7399.94101.35101.350.23%223,937
Oct 1, 202597.40101.4295.04101.12101.120.36%317,499
Sep 30, 2025100.12102.49100.08100.76100.76-0.90%318,230
Sep 29, 2025101.00101.7099.50101.67101.672.76%285,587
Sep 26, 2025103.65103.7798.0098.9498.94-4.19%327,272
Sep 25, 2025102.10103.67100.72103.27103.27-0.05%264,403
Sep 24, 2025105.16105.63101.02103.32103.32-3.01%264,462
Sep 23, 2025106.87108.00105.12106.53106.530.98%274,214
Sep 22, 2025105.10106.26103.69105.50105.500.48%170,607
Sep 19, 2025105.40107.35104.87105.00105.000.81%1,456,884
Sep 18, 2025101.69105.73100.82104.16104.162.82%326,985
Sep 17, 2025102.06103.23100.54101.30101.30-1.30%229,587
Sep 16, 2025102.80103.51101.53102.63102.632.11%199,115
Sep 15, 2025102.50102.7799.27100.51100.51-2.79%348,430
Sep 12, 2025102.92104.51102.66103.40103.401.17%247,393
Sep 11, 2025100.73102.25100.22102.20102.200.27%167,071
Sep 10, 2025101.57102.87101.45101.92101.921.07%139,514
Sep 9, 2025102.00102.93100.01100.84100.84-1.37%154,977
Sep 8, 2025101.95102.59100.06102.24102.24-0.67%210,592
Sep 5, 2025103.00104.19102.53102.93102.610.13%199,291
Sep 4, 2025101.51103.11101.30102.80102.482.01%235,372
Sep 3, 2025100.04103.87100.01100.77100.46-1.21%426,999
Sep 2, 2025103.77105.34101.20102.00101.68-1.71%259,021
Sep 1, 2025108.21108.34103.27103.77103.45-4.85%212,457
Aug 29, 2025108.03109.45107.28109.06108.721.34%242,398
Aug 28, 2025108.68109.13106.90107.62107.29-1.11%223,051
Aug 27, 2025108.64108.83105.75108.83108.492.44%234,572
Aug 26, 2025110.63110.96105.66106.24105.91-5.53%396,947
Aug 25, 2025110.48112.68110.21112.46112.112.85%349,463
Aug 22, 2025108.04109.75107.74109.34109.001.78%663,632
Aug 21, 2025106.80109.01105.32107.43107.102.47%354,011
Aug 20, 2025110.41111.72103.84104.84104.51-4.33%628,568
Aug 19, 2025104.64110.7498.78109.58109.240.11%501,949
Aug 18, 2025108.02109.65108.02109.46109.120.58%210,768
Aug 15, 2025108.03109.00107.91108.83108.490.16%181,354
Aug 14, 2025105.50108.92105.43108.66108.321.08%237,420
Aug 13, 2025108.32108.95106.57107.50107.17-0.05%222,176
Aug 12, 2025107.89108.11106.88107.55107.22-0.08%227,086
Aug 11, 2025106.87107.96105.74107.64107.310.91%160,819
Aug 8, 2025108.34108.48105.90106.67106.34-2.00%257,481
Aug 7, 2025109.99110.15107.85108.85108.51-1.03%230,455
Aug 6, 2025108.10110.00107.23109.98109.641.81%279,913
Aug 5, 2025108.02108.67106.99108.02107.681.17%264,650
Aug 4, 2025105.09106.98105.09106.77106.440.05%179,191
Aug 1, 2025106.60108.10105.44106.72106.390.07%297,064
Jul 31, 2025104.80107.89104.60106.65106.321.60%288,118
Jul 30, 2025104.50105.78103.01104.97104.640.10%187,860
Jul 29, 2025105.00105.00102.60104.87104.54-0.52%250,473
Jul 28, 2025105.08106.03103.90105.42105.090.85%303,091
Jul 25, 2025104.00104.53102.67104.53104.210.75%227,401
Jul 24, 2025105.03105.56103.25103.75103.43-0.98%274,091
Jul 23, 2025105.34106.96104.17104.78104.45-0.19%303,721
Jul 22, 2025104.67105.92103.69104.98104.651.30%213,199
Jul 21, 2025104.98106.43103.04103.63103.31-1.86%316,204