HUB24 Limited HUB
ASX · Australien · Technologiedienstleistungen
AUD 63,38+0,29 (+0,46 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 63,38 | +0,46 % | AUD 62,08 | AUD 63,56 | AUD 61,79 | 377,54K |
| 2026-09-30 | AUD 63,09 | -0,96 % | AUD 63,60 | AUD 64,59 | AUD 62,93 | 352,88K |
| 2026-09-29 | AUD 63,70 | -0,09 % | AUD 63,33 | AUD 64,40 | AUD 63,08 | 240,11K |
| 2026-09-28 | AUD 63,76 | -1,15 % | AUD 64,53 | AUD 64,53 | AUD 63,25 | 374,68K |
| 2026-09-25 | AUD 64,50 | -4,33 % | AUD 66,91 | AUD 66,91 | AUD 63,80 | 1,03M |
| 2026-09-24 | AUD 67,42 | -3,44 % | AUD 68,96 | AUD 69,85 | AUD 67,07 | 2,38M |
| 2026-09-23 | AUD 69,82 | -0,56 % | AUD 69,60 | AUD 70,96 | AUD 68,84 | 600,97K |
| 2026-09-22 | AUD 70,21 | +1,14 % | AUD 69,15 | AUD 70,43 | AUD 69,15 | 199,21K |
| 2026-09-21 | AUD 69,42 | -1,15 % | AUD 69,60 | AUD 70,23 | AUD 68,88 | 153,11K |
| 2026-09-18 | AUD 70,23 | +1,86 % | AUD 68,95 | AUD 70,59 | AUD 68,95 | 1,10M |
| 2026-09-17 | AUD 68,95 | -1,78 % | AUD 70,20 | AUD 70,88 | AUD 68,87 | 535,68K |
| 2026-09-16 | AUD 70,20 | +0,06 % | AUD 69,50 | AUD 70,48 | AUD 69,19 | 423,61K |
| 2026-09-15 | AUD 70,16 | -0,31 % | AUD 71,10 | AUD 71,10 | AUD 69,53 | 276,89K |
| 2026-09-14 | AUD 70,38 | -0,66 % | AUD 71,00 | AUD 71,29 | AUD 70,07 | 292,32K |
| 2026-09-11 | AUD 70,85 | -0,76 % | AUD 70,25 | AUD 70,90 | AUD 69,58 | 211,38K |
| 2026-09-10 | AUD 71,39 | -2,66 % | AUD 72,49 | AUD 73,51 | AUD 71,13 | 416,04K |
| 2026-09-09 | AUD 73,34 | +1,61 % | AUD 73,59 | AUD 73,78 | AUD 72,46 | 328,37K |
| 2026-09-08 | AUD 72,18 | -1,65 % | AUD 73,25 | AUD 73,60 | AUD 72,10 | 336,39K |
| 2026-09-07 | AUD 73,39 | -0,57 % | AUD 72,78 | AUD 73,87 | AUD 72,37 | 143,84K |
| 2026-09-04 | AUD 73,81 | -0,39 % | AUD 74,50 | AUD 75,05 | AUD 73,47 | 388,18K |
| 2026-09-03 | AUD 74,10 | +0,99 % | AUD 74,03 | AUD 74,32 | AUD 72,46 | 256,97K |
| 2026-09-02 | AUD 73,37 | -0,56 % | AUD 72,42 | AUD 74,86 | AUD 72,42 | 757,58K |
| 2026-09-01 | AUD 73,78 | -2,65 % | AUD 74,98 | AUD 75,03 | AUD 72,80 | 280,54K |
| 2026-08-31 | AUD 75,79 | -0,99 % | AUD 76,50 | AUD 76,93 | AUD 75,65 | 252,55K |
| 2026-08-28 | AUD 76,55 | +0,66 % | AUD 76,00 | AUD 77,06 | AUD 75,89 | 233,67K |
| 2026-08-27 | AUD 76,05 | -2,50 % | AUD 78,37 | AUD 78,37 | AUD 75,23 | 366,54K |
| 2026-08-26 | AUD 78,00 | -0,22 % | AUD 77,42 | AUD 78,16 | AUD 75,76 | 302,88K |
| 2026-08-25 | AUD 78,17 | +0,86 % | AUD 76,71 | AUD 78,59 | AUD 76,18 | 320,78K |
| 2026-08-24 | AUD 77,50 | +1,69 % | AUD 75,92 | AUD 77,60 | AUD 75,00 | 252,78K |
| 2026-08-21 | AUD 76,21 | -0,35 % | AUD 76,50 | AUD 77,53 | AUD 75,41 | 299,57K |
| 2026-08-20 | AUD 76,48 | -4,09 % | AUD 79,00 | AUD 79,69 | AUD 75,69 | 604,75K |
| 2026-08-19 | AUD 79,74 | -0,25 % | AUD 76,88 | AUD 79,90 | AUD 74,83 | 480,13K |
| 2026-08-18 | AUD 79,94 | -7,25 % | AUD 77,53 | AUD 81,78 | AUD 74,42 | 744,53K |
| 2026-08-17 | AUD 86,19 | -1,04 % | AUD 87,10 | AUD 87,60 | AUD 85,44 | 186,13K |
| 2026-08-14 | AUD 87,10 | -0,51 % | AUD 87,38 | AUD 88,03 | AUD 86,21 | 163,42K |
| 2026-08-13 | AUD 87,55 | -1,55 % | AUD 87,52 | AUD 89,21 | AUD 87,20 | 123,38K |
| 2026-08-12 | AUD 88,93 | -1,07 % | AUD 89,00 | AUD 89,86 | AUD 87,51 | 134,28K |
| 2026-08-11 | AUD 89,89 | +1,03 % | AUD 88,08 | AUD 90,85 | AUD 88,07 | 101,73K |
| 2026-08-10 | AUD 88,97 | +0,11 % | AUD 89,88 | AUD 90,27 | AUD 88,82 | 81,34K |
| 2026-08-07 | AUD 88,87 | -1,90 % | AUD 89,84 | AUD 89,92 | AUD 88,69 | 140,87K |
| 2026-08-06 | AUD 90,59 | +1,75 % | AUD 89,22 | AUD 91,51 | AUD 88,78 | 213,47K |
| 2026-08-05 | AUD 89,03 | +3,22 % | AUD 86,63 | AUD 89,66 | AUD 86,11 | 179,65K |
| 2026-08-04 | AUD 86,25 | +0,63 % | AUD 86,89 | AUD 87,86 | AUD 85,66 | 268,16K |
| 2026-08-03 | AUD 85,71 | +0,59 % | AUD 85,00 | AUD 85,97 | AUD 83,65 | 101,86K |
| 2026-07-31 | AUD 85,21 | -0,15 % | AUD 86,50 | AUD 86,50 | AUD 84,30 | 208,14K |
| 2026-07-30 | AUD 85,34 | -1,01 % | AUD 86,42 | AUD 86,42 | AUD 84,46 | 153,30K |
| 2026-07-29 | AUD 86,21 | +2,67 % | AUD 86,37 | AUD 87,75 | AUD 84,49 | 251,25K |
| 2026-07-28 | AUD 83,97 | +1,76 % | AUD 82,00 | AUD 84,48 | AUD 82,00 | 111,36K |
| 2026-07-27 | AUD 82,52 | +1,43 % | AUD 83,05 | AUD 83,30 | AUD 82,38 | 129,61K |
| 2026-07-24 | AUD 81,36 | -3,05 % | AUD 82,99 | AUD 83,89 | AUD 80,19 | 256,17K |
| 2026-07-23 | AUD 83,92 | -1,63 % | AUD 84,80 | AUD 86,62 | AUD 83,08 | 313,13K |
| 2026-07-22 | AUD 85,31 | +4,87 % | AUD 83,53 | AUD 86,74 | AUD 83,25 | 239,25K |
| 2026-07-21 | AUD 81,35 | -4,18 % | AUD 85,56 | AUD 88,20 | AUD 79,97 | 364,38K |
| 2026-07-20 | AUD 84,90 | +2,01 % | AUD 83,10 | AUD 86,50 | AUD 83,10 | 237,16K |
| 2026-07-17 | AUD 83,23 | -0,41 % | AUD 84,58 | AUD 85,01 | AUD 83,04 | 176,30K |
| 2026-07-16 | AUD 83,57 | +0,98 % | AUD 83,65 | AUD 84,43 | AUD 82,48 | 215,36K |
| 2026-07-15 | AUD 82,76 | +2,16 % | AUD 81,28 | AUD 83,42 | AUD 81,09 | 198,22K |
| 2026-07-14 | AUD 81,01 | -0,63 % | AUD 80,10 | AUD 82,14 | AUD 80,10 | 173,40K |
| 2026-07-13 | AUD 81,52 | -1,65 % | AUD 83,65 | AUD 83,65 | AUD 80,88 | 199,16K |
| 2026-07-10 | AUD 82,89 | +0,84 % | AUD 82,82 | AUD 83,35 | AUD 81,20 | 120,39K |
| 2026-07-09 | AUD 82,20 | +0,21 % | AUD 81,00 | AUD 83,18 | AUD 80,96 | 98,16K |
| 2026-07-08 | AUD 82,03 | -2,36 % | AUD 82,74 | AUD 82,92 | AUD 81,00 | 377,07K |
| 2026-07-07 | AUD 84,01 | +0,78 % | AUD 82,79 | AUD 84,65 | AUD 81,29 | 623,16K |
| 2026-07-06 | AUD 83,36 | +2,86 % | AUD 81,20 | AUD 83,57 | AUD 80,91 | 244,80K |
| 2026-07-03 | AUD 81,04 | +6,44 % | AUD 78,84 | AUD 81,04 | AUD 78,32 | 275,37K |
| 2026-07-02 | AUD 76,14 | -0,65 % | AUD 77,15 | AUD 77,15 | AUD 75,04 | 297,64K |
| 2026-07-01 | AUD 76,64 | +5,39 % | AUD 74,10 | AUD 77,64 | AUD 73,88 | 444,35K |
| 2026-06-30 | AUD 72,72 | +0,32 % | AUD 71,84 | AUD 73,50 | AUD 71,84 | 413,50K |
| 2026-06-29 | AUD 72,49 | +3,72 % | AUD 71,48 | AUD 72,85 | AUD 71,40 | 216,89K |
| 2026-06-26 | AUD 69,89 | -4,76 % | AUD 72,11 | AUD 72,84 | AUD 68,70 | 344,53K |
| 2026-06-25 | AUD 73,38 | -0,96 % | AUD 74,10 | AUD 75,59 | AUD 73,31 | 265,80K |
| 2026-06-24 | AUD 74,09 | +1,52 % | AUD 72,14 | AUD 74,37 | AUD 72,14 | 531,27K |
| 2026-06-23 | AUD 72,98 | -0,61 % | AUD 72,80 | AUD 74,72 | AUD 72,15 | 403,02K |
| 2026-06-22 | AUD 73,43 | -0,16 % | AUD 73,34 | AUD 74,64 | AUD 73,21 | 259,57K |
| 2026-06-19 | AUD 73,55 | -6,58 % | AUD 78,00 | AUD 78,08 | AUD 73,10 | 1,05M |
| 2026-06-18 | AUD 78,73 | -2,31 % | AUD 79,00 | AUD 80,63 | AUD 78,73 | 551,92K |
| 2026-06-17 | AUD 80,59 | -1,53 % | AUD 81,00 | AUD 82,27 | AUD 79,75 | 297,54K |
| 2026-06-16 | AUD 81,84 | -1,66 % | AUD 81,80 | AUD 82,60 | AUD 81,01 | 150,10K |
| 2026-06-15 | AUD 83,22 | +3,77 % | AUD 80,96 | AUD 83,58 | AUD 80,50 | 176,40K |
| 2026-06-12 | AUD 80,20 | +0,24 % | AUD 81,50 | AUD 81,50 | AUD 79,25 | 358,27K |
| 2026-06-11 | AUD 80,01 | -1,84 % | AUD 80,83 | AUD 81,34 | AUD 79,60 | 268,51K |
| 2026-06-10 | AUD 81,51 | -1,71 % | AUD 82,47 | AUD 83,34 | AUD 81,30 | 296,61K |
| 2026-06-09 | AUD 82,93 | -1,10 % | AUD 82,70 | AUD 83,49 | AUD 82,07 | 206,53K |
| 2026-06-05 | AUD 83,85 | +0,10 % | AUD 84,46 | AUD 85,92 | AUD 83,85 | 196,89K |
| 2026-06-04 | AUD 83,77 | -0,13 % | AUD 82,04 | AUD 83,77 | AUD 81,57 | 177,28K |
| 2026-06-03 | AUD 83,88 | -0,85 % | AUD 84,50 | AUD 86,00 | AUD 82,55 | 199,50K |
| 2026-06-02 | AUD 84,60 | -0,04 % | AUD 85,45 | AUD 85,93 | AUD 81,77 | 225,45K |
| 2026-06-01 | AUD 84,63 | +1,84 % | AUD 82,09 | AUD 85,57 | AUD 82,09 | 142,94K |
| 2026-05-29 | AUD 83,10 | +0,13 % | AUD 82,62 | AUD 83,89 | AUD 81,41 | 584,23K |
| 2026-05-28 | AUD 82,99 | -3,42 % | AUD 85,12 | AUD 85,58 | AUD 82,21 | 176,83K |