HUB24 Limited HUB

ASX · Australia · Technology Services

AUD 63.38+0.29 (+0.46%)

Market closed· Oct 1, 2026, 6:11 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 63.38	+0.46%	AUD 62.08	AUD 63.56	AUD 61.79	381.37K
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 63.38	+0.46%	AUD 62.08	AUD 63.56	AUD 61.79	381.37K
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