Qube Holdings Limited (ASX:QUB)
Australia
· Delayed Price · Currency is AUD 4.960
0.00 (0.00%)
At close: Mar 6, 2026
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | - | 2,811,199 |
| Mar 5, 2026 | 4.97 | 4.98 | 4.96 | 4.96 | 4.96 | -0.20% | 4,265,647 |
| Mar 4, 2026 | 4.97 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 5,581,922 |
| Mar 3, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -1.00% | 6,057,377 |
| Mar 2, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 4.96 | - | 13,508,930 |
| Feb 27, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.96 | - | 5,615,183 |
| Feb 26, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 4.96 | -0.20% | 4,922,496 |
| Feb 25, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 4.97 | -0.40% | 10,224,530 |
| Feb 24, 2026 | 5.04 | 5.06 | 5.02 | 5.04 | 4.99 | - | 3,188,140 |
| Feb 23, 2026 | 5.05 | 5.06 | 5.03 | 5.04 | 4.99 | -0.40% | 4,267,676 |
| Feb 20, 2026 | 5.03 | 5.07 | 5.02 | 5.06 | 5.01 | - | 8,735,605 |
| Feb 19, 2026 | 5.05 | 5.07 | 5.03 | 5.06 | 5.01 | 0.20% | 7,413,633 |
| Feb 18, 2026 | 5.01 | 5.05 | 5.00 | 5.05 | 5.00 | 1.00% | 5,849,627 |
| Feb 17, 2026 | 5.02 | 5.02 | 4.99 | 5.00 | 4.95 | -0.20% | 7,321,688 |
| Feb 16, 2026 | 5.00 | 5.05 | 4.99 | 5.01 | 4.96 | 3.30% | 15,047,290 |
| Feb 13, 2026 | 4.85 | 4.88 | 4.80 | 4.85 | 4.80 | - | 7,853,929 |
| Feb 12, 2026 | 4.91 | 4.93 | 4.84 | 4.85 | 4.80 | -1.42% | 4,846,754 |
| Feb 11, 2026 | 4.90 | 4.95 | 4.85 | 4.92 | 4.87 | 0.41% | 6,354,921 |
| Feb 10, 2026 | 4.90 | 4.97 | 4.89 | 4.90 | 4.85 | 2.08% | 8,457,075 |
| Feb 9, 2026 | 4.78 | 4.84 | 4.75 | 4.80 | 4.75 | 1.27% | 5,021,807 |
| Feb 6, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.69 | -1.25% | 6,231,771 |
| Feb 5, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.75 | 0.84% | 2,734,278 |
| Feb 4, 2026 | 4.73 | 4.76 | 4.71 | 4.76 | 4.71 | 0.21% | 5,905,461 |
| Feb 3, 2026 | 4.77 | 4.77 | 4.73 | 4.75 | 4.70 | 0.64% | 3,398,916 |
| Feb 2, 2026 | 4.78 | 4.79 | 4.69 | 4.72 | 4.67 | -1.05% | 4,509,603 |
| Jan 30, 2026 | 4.83 | 4.83 | 4.76 | 4.77 | 4.72 | -1.24% | 4,212,340 |
| Jan 29, 2026 | 4.81 | 4.83 | 4.77 | 4.83 | 4.78 | 0.84% | 3,686,456 |
| Jan 28, 2026 | 4.84 | 4.85 | 4.78 | 4.79 | 4.74 | -0.62% | 4,007,724 |
| Jan 27, 2026 | 4.78 | 4.84 | 4.77 | 4.82 | 4.77 | 1.05% | 2,078,035 |
| Jan 23, 2026 | 4.79 | 4.81 | 4.76 | 4.77 | 4.72 | -1.04% | 1,874,790 |
| Jan 22, 2026 | 4.85 | 4.88 | 4.82 | 4.82 | 4.77 | - | 1,492,193 |
| Jan 21, 2026 | 4.84 | 4.84 | 4.78 | 4.82 | 4.77 | 0.21% | 5,866,829 |
| Jan 20, 2026 | 4.77 | 4.84 | 4.77 | 4.81 | 4.76 | 0.21% | 4,680,616 |
| Jan 19, 2026 | 4.77 | 4.81 | 4.76 | 4.80 | 4.75 | 0.63% | 2,679,256 |
| Jan 16, 2026 | 4.77 | 4.81 | 4.74 | 4.77 | 4.72 | 0.42% | 5,584,989 |
| Jan 15, 2026 | 4.82 | 4.83 | 4.72 | 4.75 | 4.70 | -1.86% | 8,181,986 |
| Jan 14, 2026 | 4.80 | 4.86 | 4.80 | 4.84 | 4.79 | 0.62% | 2,471,532 |
| Jan 13, 2026 | 4.85 | 4.88 | 4.81 | 4.81 | 4.76 | -1.23% | 1,921,110 |
| Jan 12, 2026 | 4.80 | 4.88 | 4.80 | 4.87 | 4.82 | 1.67% | 2,579,644 |
| Jan 9, 2026 | 4.82 | 4.84 | 4.79 | 4.79 | 4.74 | -0.21% | 1,133,751 |
| Jan 8, 2026 | 4.81 | 4.83 | 4.75 | 4.80 | 4.75 | -0.41% | 4,576,501 |
| Jan 7, 2026 | 4.82 | 4.84 | 4.76 | 4.82 | 4.77 | 0.63% | 1,928,058 |
| Jan 6, 2026 | 4.77 | 4.85 | 4.75 | 4.79 | 4.74 | -0.42% | 4,999,425 |
| Jan 5, 2026 | 4.81 | 4.82 | 4.78 | 4.81 | 4.76 | - | 2,494,599 |
| Jan 2, 2026 | 4.77 | 4.82 | 4.76 | 4.81 | 4.76 | 0.84% | 2,478,075 |
| Dec 31, 2025 | 4.75 | 4.77 | 4.71 | 4.77 | 4.72 | 1.27% | 2,264,549 |
| Dec 30, 2025 | 4.69 | 4.73 | 4.69 | 4.71 | 4.66 | 0.64% | 1,429,597 |
| Dec 29, 2025 | 4.75 | 4.75 | 4.68 | 4.68 | 4.63 | -1.27% | 1,781,604 |
| Dec 24, 2025 | 4.71 | 4.74 | 4.70 | 4.74 | 4.69 | 0.21% | 754,303 |
| Dec 23, 2025 | 4.75 | 4.75 | 4.69 | 4.73 | 4.68 | 0.42% | 1,805,420 |
| Dec 22, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.66 | -0.42% | 2,055,650 |
| Dec 19, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.68 | 0.85% | 11,933,260 |
| Dec 18, 2025 | 4.73 | 4.74 | 4.67 | 4.69 | 4.64 | - | 5,893,127 |
| Dec 17, 2025 | 4.67 | 4.71 | 4.65 | 4.69 | 4.64 | 0.43% | 3,798,083 |
| Dec 16, 2025 | 4.69 | 4.71 | 4.67 | 4.67 | 4.62 | -0.43% | 4,431,945 |
| Dec 15, 2025 | 4.69 | 4.74 | 4.65 | 4.69 | 4.64 | -0.42% | 8,520,414 |
| Dec 12, 2025 | 4.71 | 4.73 | 4.68 | 4.71 | 4.66 | 0.21% | 3,150,319 |
| Dec 11, 2025 | 4.68 | 4.74 | 4.68 | 4.70 | 4.65 | 0.21% | 6,379,261 |
| Dec 10, 2025 | 4.69 | 4.71 | 4.66 | 4.69 | 4.64 | - | 4,491,734 |
| Dec 9, 2025 | 4.72 | 4.72 | 4.65 | 4.69 | 4.64 | 0.86% | 3,530,873 |
| Dec 8, 2025 | 4.61 | 4.69 | 4.60 | 4.65 | 4.60 | 0.87% | 7,268,301 |
| Dec 5, 2025 | 4.62 | 4.64 | 4.59 | 4.61 | 4.56 | -0.65% | 5,980,507 |
| Dec 4, 2025 | 4.68 | 4.70 | 4.60 | 4.64 | 4.59 | -1.07% | 5,804,879 |
| Dec 3, 2025 | 4.71 | 4.72 | 4.67 | 4.69 | 4.64 | -0.21% | 4,256,347 |
| Dec 2, 2025 | 4.81 | 4.81 | 4.70 | 4.70 | 4.65 | -1.67% | 5,171,343 |
| Dec 1, 2025 | 4.85 | 4.86 | 4.78 | 4.78 | 4.73 | -1.65% | 6,529,523 |
| Nov 28, 2025 | 4.99 | 4.99 | 4.79 | 4.86 | 4.81 | -2.21% | 8,100,911 |
| Nov 27, 2025 | 4.90 | 4.97 | 4.87 | 4.97 | 4.92 | 2.05% | 29,972,610 |
| Nov 26, 2025 | 4.81 | 4.91 | 4.81 | 4.87 | 4.82 | 0.83% | 23,648,150 |
| Nov 25, 2025 | 4.81 | 4.88 | 4.77 | 4.83 | 4.78 | -0.62% | 15,790,340 |
| Nov 24, 2025 | 4.77 | 4.89 | 4.73 | 4.86 | 4.81 | 19.41% | 16,395,020 |
| Nov 21, 2025 | 4.18 | 4.18 | 4.07 | 4.07 | 4.03 | -3.10% | 2,918,270 |
| Nov 20, 2025 | 4.11 | 4.21 | 4.11 | 4.20 | 4.16 | 0.48% | 3,683,191 |
| Nov 19, 2025 | 4.16 | 4.21 | 4.15 | 4.18 | 4.14 | - | 2,732,271 |
| Nov 18, 2025 | 4.27 | 4.27 | 4.16 | 4.18 | 4.14 | -3.02% | 5,390,015 |
| Nov 17, 2025 | 4.29 | 4.31 | 4.26 | 4.31 | 4.26 | 0.23% | 2,501,839 |
| Nov 14, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.25 | - | 2,263,636 |
| Nov 13, 2025 | 4.33 | 4.37 | 4.27 | 4.30 | 4.25 | -1.60% | 2,646,083 |
| Nov 12, 2025 | 4.39 | 4.41 | 4.35 | 4.37 | 4.32 | -0.23% | 2,336,292 |
| Nov 11, 2025 | 4.37 | 4.42 | 4.36 | 4.38 | 4.33 | 0.69% | 2,465,014 |
| Nov 10, 2025 | 4.35 | 4.36 | 4.31 | 4.35 | 4.30 | - | 1,814,541 |
| Nov 7, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.30 | 0.46% | 1,251,614 |
| Nov 6, 2025 | 4.33 | 4.36 | 4.32 | 4.33 | 4.28 | 0.23% | 3,708,315 |
| Nov 5, 2025 | 4.31 | 4.35 | 4.30 | 4.32 | 4.27 | 0.47% | 1,781,899 |
| Nov 4, 2025 | 4.32 | 4.35 | 4.29 | 4.30 | 4.25 | -0.92% | 2,319,535 |
| Nov 3, 2025 | 4.38 | 4.40 | 4.33 | 4.34 | 4.29 | -1.14% | 2,386,621 |
| Oct 31, 2025 | 4.38 | 4.42 | 4.35 | 4.39 | 4.34 | - | 2,968,745 |
| Oct 30, 2025 | 4.32 | 4.39 | 4.30 | 4.39 | 4.34 | 0.92% | 2,023,332 |
| Oct 29, 2025 | 4.38 | 4.40 | 4.35 | 4.35 | 4.30 | -0.91% | 1,824,943 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.34 | - | 2,094,715 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.38 | 4.39 | 4.34 | - | 2,136,703 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.38 | 4.39 | 4.34 | -0.23% | 1,873,471 |
| Oct 23, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.35 | 1.15% | 2,509,627 |
| Oct 22, 2025 | 4.33 | 4.39 | 4.33 | 4.35 | 4.30 | -0.23% | 3,800,184 |
| Oct 21, 2025 | 4.29 | 4.37 | 4.29 | 4.36 | 4.31 | 0.69% | 2,098,476 |
| Oct 20, 2025 | 4.23 | 4.35 | 4.22 | 4.33 | 4.28 | 2.12% | 4,358,894 |
| Oct 17, 2025 | 4.23 | 4.26 | 4.22 | 4.24 | 4.19 | -0.24% | 2,555,728 |
| Oct 16, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.20 | -0.47% | 4,401,951 |
| Oct 15, 2025 | 4.25 | 4.27 | 4.24 | 4.27 | 4.22 | 0.71% | 3,090,965 |
| Oct 14, 2025 | 4.23 | 4.26 | 4.23 | 4.24 | 4.19 | -0.93% | 5,414,948 |