Qube Holdings Limited (ASX:QUB)
Australia
· Delayed Price · Currency is AUD 5.02
-0.01 (-0.10%)
Apr 29, 2026, 10:59 AM AEST
Qube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | - | -0.40% | 608,105 |
| Apr 27, 2026 | 5.03 | 5.05 | 5.01 | 5.04 | 5.04 | 0.20% | 3,358,561 |
| Apr 24, 2026 | 5.02 | 5.04 | 5.00 | 5.03 | 5.03 | 0.40% | 3,804,369 |
| Apr 23, 2026 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | 0.60% | 4,160,884 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | - | 4,819,001 |
| Apr 21, 2026 | 5.02 | 5.03 | 4.98 | 4.98 | 4.98 | -0.60% | 3,165,565 |
| Apr 20, 2026 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | - | 3,004,537 |
| Apr 17, 2026 | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | 0.20% | 5,119,119 |
| Apr 16, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | - | 2,732,165 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | 0.60% | 4,388,551 |
| Apr 14, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.97 | -0.40% | 3,632,656 |
| Apr 13, 2026 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | -0.20% | 3,191,810 |
| Apr 10, 2026 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.20% | 5,358,830 |
| Apr 9, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | -0.20% | 4,602,784 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 1.01% | 7,824,752 |
| Apr 7, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | - | 9,372,171 |
| Apr 2, 2026 | 4.94 | 4.95 | 4.91 | 4.95 | 4.95 | 1.02% | 14,783,970 |
| Apr 1, 2026 | 4.90 | 4.91 | 4.88 | 4.90 | 4.90 | 0.82% | 8,638,029 |
| Mar 31, 2026 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | 0.62% | 23,611,350 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -1.23% | 7,084,580 |
| Mar 27, 2026 | 4.90 | 4.91 | 4.88 | 4.89 | 4.89 | - | 14,075,520 |
| Mar 26, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | -0.81% | 26,892,720 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 0.20% | 12,321,855 |
| Mar 24, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | - | 3,295,829 |
| Mar 23, 2026 | 4.93 | 4.95 | 4.91 | 4.92 | 4.92 | - | 4,483,605 |
| Mar 20, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.61% | 8,513,879 |
| Mar 19, 2026 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | -1.21% | 6,787,992 |
| Mar 18, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | - | 10,408,420 |
| Mar 17, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | - | 3,533,513 |
| Mar 16, 2026 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | - | 2,434,049 |
| Mar 13, 2026 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | - | 5,787,847 |
| Mar 12, 2026 | 4.96 | 4.99 | 4.95 | 4.95 | 4.95 | -0.20% | 4,479,823 |
| Mar 11, 2026 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | - | 8,374,310 |
| Mar 10, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.20% | 3,365,195 |
| Mar 9, 2026 | 4.96 | 4.99 | 4.95 | 4.95 | 4.95 | -0.20% | 9,520,355 |
| 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 |