Qube Holdings Limited (ASX:QUB)
Australia
· Delayed Price · Currency is AUD 4.610
-0.030 (-0.65%)
At close: Dec 5, 2025
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | -0.65% | 5,980,507 |
| Dec 4, 2025 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | -1.07% | 5,804,879 |
| Dec 3, 2025 | 4.71 | 4.72 | 4.67 | 4.69 | 4.69 | -0.21% | 4,256,347 |
| Dec 2, 2025 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | -1.67% | 5,171,343 |
| Dec 1, 2025 | 4.85 | 4.86 | 4.78 | 4.78 | 4.78 | -1.65% | 6,529,523 |
| Nov 28, 2025 | 4.99 | 4.99 | 4.79 | 4.86 | 4.86 | -2.21% | 8,100,911 |
| Nov 27, 2025 | 4.90 | 4.97 | 4.87 | 4.97 | 4.97 | 2.05% | 29,972,610 |
| Nov 26, 2025 | 4.81 | 4.91 | 4.81 | 4.87 | 4.87 | 0.83% | 23,648,150 |
| Nov 25, 2025 | 4.81 | 4.88 | 4.77 | 4.83 | 4.83 | -0.62% | 15,790,340 |
| Nov 24, 2025 | 4.77 | 4.89 | 4.73 | 4.86 | 4.86 | 19.41% | 16,395,020 |
| Nov 21, 2025 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -3.10% | 2,918,270 |
| Nov 20, 2025 | 4.11 | 4.21 | 4.11 | 4.20 | 4.20 | 0.48% | 3,683,191 |
| Nov 19, 2025 | 4.16 | 4.21 | 4.15 | 4.18 | 4.18 | - | 2,732,271 |
| Nov 18, 2025 | 4.27 | 4.27 | 4.16 | 4.18 | 4.18 | -3.02% | 5,390,015 |
| Nov 17, 2025 | 4.29 | 4.31 | 4.26 | 4.31 | 4.31 | 0.23% | 2,501,839 |
| Nov 14, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.30 | - | 2,263,636 |
| Nov 13, 2025 | 4.33 | 4.37 | 4.27 | 4.30 | 4.30 | -1.60% | 2,646,083 |
| Nov 12, 2025 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.23% | 2,336,292 |
| Nov 11, 2025 | 4.37 | 4.42 | 4.36 | 4.38 | 4.38 | 0.69% | 2,465,014 |
| Nov 10, 2025 | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | - | 1,814,541 |
| Nov 7, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 0.46% | 1,251,614 |
| Nov 6, 2025 | 4.33 | 4.36 | 4.32 | 4.33 | 4.33 | 0.23% | 3,708,315 |
| Nov 5, 2025 | 4.31 | 4.35 | 4.30 | 4.32 | 4.32 | 0.47% | 1,781,899 |
| Nov 4, 2025 | 4.32 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 2,319,535 |
| Nov 3, 2025 | 4.38 | 4.40 | 4.33 | 4.34 | 4.34 | -1.14% | 2,386,621 |
| Oct 31, 2025 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | - | 2,968,745 |
| Oct 30, 2025 | 4.32 | 4.39 | 4.30 | 4.39 | 4.39 | 0.92% | 2,023,332 |
| Oct 29, 2025 | 4.38 | 4.40 | 4.35 | 4.35 | 4.35 | -0.91% | 1,824,943 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | - | 2,094,715 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | - | 2,136,703 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.38 | 4.39 | 4.39 | -0.23% | 1,873,471 |
| Oct 23, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 2,509,627 |
| Oct 22, 2025 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | -0.23% | 3,800,184 |
| Oct 21, 2025 | 4.29 | 4.37 | 4.29 | 4.36 | 4.36 | 0.69% | 2,098,476 |
| Oct 20, 2025 | 4.23 | 4.35 | 4.22 | 4.33 | 4.33 | 2.12% | 4,358,894 |
| Oct 17, 2025 | 4.23 | 4.26 | 4.22 | 4.24 | 4.24 | -0.24% | 2,555,728 |
| Oct 16, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.47% | 4,401,951 |
| Oct 15, 2025 | 4.25 | 4.27 | 4.24 | 4.27 | 4.27 | 0.71% | 3,090,965 |
| Oct 14, 2025 | 4.23 | 4.26 | 4.23 | 4.24 | 4.24 | -0.93% | 5,414,948 |
| Oct 13, 2025 | 4.20 | 4.28 | 4.17 | 4.28 | 4.28 | 2.64% | 2,784,290 |
| Oct 10, 2025 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 2,561,387 |
| Oct 9, 2025 | 4.23 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 3,451,088 |
| Oct 8, 2025 | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | 0.72% | 2,698,416 |
| Oct 7, 2025 | 4.19 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 5,656,440 |
| Oct 6, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | 0.48% | 2,710,114 |
| Oct 3, 2025 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 1.20% | 4,049,212 |
| Oct 2, 2025 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | 1.47% | 8,452,628 |
| Oct 1, 2025 | 4.14 | 4.14 | 4.06 | 4.09 | 4.09 | -0.49% | 3,429,021 |
| Sep 30, 2025 | 4.04 | 4.11 | 4.03 | 4.11 | 4.11 | 1.23% | 9,869,462 |
| Sep 29, 2025 | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | 1.25% | 3,298,806 |
| Sep 26, 2025 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.99% | 4,159,005 |
| Sep 25, 2025 | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.98% | 5,392,766 |
| Sep 24, 2025 | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | -0.97% | 3,283,744 |
| Sep 23, 2025 | 4.08 | 4.16 | 4.07 | 4.13 | 4.13 | 0.73% | 3,945,500 |
| Sep 22, 2025 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | 0.99% | 3,714,758 |
| Sep 19, 2025 | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.98% | 10,017,940 |
| Sep 18, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -0.49% | 7,882,794 |
| Sep 17, 2025 | 4.12 | 4.14 | 4.09 | 4.12 | 4.12 | - | 2,939,710 |
| Sep 16, 2025 | 4.10 | 4.12 | 4.07 | 4.12 | 4.12 | 0.73% | 3,268,638 |
| Sep 15, 2025 | 4.03 | 4.09 | 4.00 | 4.09 | 4.09 | -0.49% | 8,330,733 |
| Sep 12, 2025 | 4.12 | 4.13 | 4.09 | 4.11 | 4.05 | - | 6,693,696 |
| Sep 11, 2025 | 4.11 | 4.13 | 4.08 | 4.11 | 4.05 | - | 4,158,104 |
| Sep 10, 2025 | 4.10 | 4.12 | 4.07 | 4.11 | 4.05 | 0.74% | 7,813,823 |
| Sep 9, 2025 | 4.06 | 4.09 | 4.03 | 4.08 | 4.02 | 0.49% | 7,686,614 |
| Sep 8, 2025 | 4.07 | 4.11 | 4.06 | 4.06 | 4.00 | -0.98% | 2,884,660 |
| Sep 5, 2025 | 4.10 | 4.14 | 4.09 | 4.10 | 4.04 | - | 2,297,317 |
| Sep 4, 2025 | 4.07 | 4.12 | 4.07 | 4.10 | 4.04 | 0.24% | 2,665,015 |
| Sep 3, 2025 | 4.12 | 4.15 | 4.08 | 4.09 | 4.03 | -0.73% | 2,978,935 |
| Sep 2, 2025 | 4.15 | 4.16 | 4.11 | 4.12 | 4.06 | -0.48% | 5,147,633 |
| Sep 1, 2025 | 4.19 | 4.22 | 4.14 | 4.14 | 4.08 | -1.43% | 2,394,029 |
| Aug 29, 2025 | 4.16 | 4.21 | 4.14 | 4.20 | 4.14 | 0.48% | 4,223,281 |
| Aug 28, 2025 | 4.13 | 4.19 | 4.11 | 4.18 | 4.12 | 0.97% | 3,416,060 |
| Aug 27, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.08 | -1.66% | 7,876,100 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.16 | 4.21 | 4.15 | -0.71% | 7,984,122 |
| Aug 25, 2025 | 4.29 | 4.29 | 4.22 | 4.24 | 4.18 | -1.40% | 3,387,690 |
| Aug 22, 2025 | 4.42 | 4.42 | 4.25 | 4.30 | 4.24 | -4.02% | 6,326,476 |
| Aug 21, 2025 | 4.46 | 4.55 | 4.37 | 4.48 | 4.42 | -0.44% | 4,842,505 |
| Aug 20, 2025 | 4.59 | 4.59 | 4.47 | 4.50 | 4.44 | 0.67% | 2,374,040 |
| Aug 19, 2025 | 4.47 | 4.48 | 4.42 | 4.47 | 4.41 | - | 3,627,443 |
| Aug 18, 2025 | 4.43 | 4.47 | 4.41 | 4.47 | 4.41 | 0.90% | 1,770,179 |
| Aug 15, 2025 | 4.40 | 4.45 | 4.40 | 4.43 | 4.37 | 0.23% | 1,834,209 |
| Aug 14, 2025 | 4.42 | 4.43 | 4.39 | 4.42 | 4.36 | 0.68% | 1,572,708 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.34 | 4.39 | 4.33 | 0.69% | 2,129,263 |
| Aug 12, 2025 | 4.34 | 4.38 | 4.32 | 4.36 | 4.30 | -0.23% | 2,738,635 |
| Aug 11, 2025 | 4.37 | 4.37 | 4.34 | 4.37 | 4.31 | 0.23% | 901,799 |
| Aug 8, 2025 | 4.34 | 4.37 | 4.33 | 4.36 | 4.30 | 0.69% | 1,517,707 |
| Aug 7, 2025 | 4.34 | 4.37 | 4.33 | 4.33 | 4.27 | -0.69% | 1,362,423 |
| Aug 6, 2025 | 4.36 | 4.37 | 4.33 | 4.36 | 4.30 | 0.23% | 1,638,062 |
| Aug 5, 2025 | 4.36 | 4.38 | 4.34 | 4.35 | 4.29 | 0.69% | 1,357,221 |
| Aug 4, 2025 | 4.33 | 4.35 | 4.31 | 4.32 | 4.26 | -0.69% | 1,597,886 |
| Aug 1, 2025 | 4.35 | 4.38 | 4.32 | 4.35 | 4.29 | -0.46% | 2,233,956 |
| Jul 31, 2025 | 4.37 | 4.39 | 4.34 | 4.37 | 4.31 | -0.23% | 2,185,777 |
| Jul 30, 2025 | 4.36 | 4.38 | 4.33 | 4.38 | 4.32 | 0.23% | 2,412,944 |
| Jul 29, 2025 | 4.35 | 4.39 | 4.32 | 4.37 | 4.31 | 0.46% | 3,119,246 |
| Jul 28, 2025 | 4.32 | 4.35 | 4.30 | 4.35 | 4.29 | 0.69% | 1,522,942 |
| Jul 25, 2025 | 4.32 | 4.33 | 4.28 | 4.32 | 4.26 | -0.23% | 2,377,603 |
| Jul 24, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.27 | -0.46% | 3,109,577 |
| Jul 23, 2025 | 4.35 | 4.38 | 4.33 | 4.35 | 4.29 | -0.23% | 3,026,139 |
| Jul 22, 2025 | 4.40 | 4.41 | 4.35 | 4.36 | 4.30 | -0.91% | 1,616,920 |
| Jul 21, 2025 | 4.37 | 4.40 | 4.33 | 4.40 | 4.34 | 0.69% | 2,328,481 |