Hub24 Ltd Historical Data - HUB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Hub24 Ltd (HUB)
Hub24 Ltd (HUB) Historical

Hub24 Ltd (HUB)

75.085

1.13

(1.52%)

Closed 04 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.085	0.113333333333	75	76.33	72.35	323425	74.95591908	DE
4	5.075	7.24896443365	70.01	76.33	68.07	251184	72.59144282	DE
12	20.445	37.4176427526	54.64	76.33	54.64	276769	64.7577105	DE
26	31.405	71.8978937729	43.68	76.33	42.905	258148	56.58746634	DE
52	41.335	122.474074074	33.75	76.33	33.3	220079	49.40040491	DE
156	47.085	168.160714286	28	76.33	17.65	239948	33.65646515	DE
260	64.075	581.970935513	11.01	247.78	5.98	281205	25.59773373	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733116500	73.96	-1.37	-1.82	77.01	77.4	73.275	264895
1732857300	75.33	-0.89	-1.16	75.79	75.98	74.89	138643
1732770900	76.215	2.08	2.80	74.81	76.33	74.16	211112
1732684500	74.14	-1.09	-1.45	75.51	75.62	72.35	708196
1732598100	75.23	-0.28	-0.37	75.5	75.67	74.35	177389
1732511700	75.51	0.63	0.84	75	76	74.51	381787
1732252500	74.88	1.43	1.95	74.75	75	73.895	239888
1732166100	73.45	0.94	1.30	73.29	73.61	72.03	223984
1732079700	72.51	-1.04	-1.41	72.59	73.22	72.29	122166
1731993300	73.55	1.51	2.10	72.04	73.74	71.5	264563
1731906900	72.04	0.15	0.21	72.03	72.3	71.2	126079
1731647700	71.89	0.39	0.55	72.29	72.5	71.38	231043
1731561300	71.5	0.3	0.42	71.06	71.56	70.22	256218
1731474900	71.2	-0.74	-1.03	71.64	71.77	71.04	258839
1731388500	71.94	-0.06	-0.08	72.31	72.58	71.4	196470
1731302100	72	0.86	1.21	71.72	72.28	71.37	212775
1731042900	71.14	1.77	2.55	70.92	71.38	69.64	245489
1730956500	69.37	-0.5	-0.72	71	71.46	69.21	306001
1730870100	69.87	1.77	2.60	69	70.01	68.51	308291
1730783700	68.1	-1.56	-2.24	69	69.59	68.07	183658
1730697300	69.66	0.2	0.29	70.01	70.92	69.62	231086
1730438100	69.46	0.28	0.40	68.47	69.5	68.21	300697
1730351700	69.18	0.29	0.42	68.7	69.46	68.35	392861
1730265300	68.89	-0.32	-0.46	69.22	69.42	68.7	272687
1730178900	69.21	0.43	0.63	69.21	69.49	68.71	205061
1730092500	68.78	0.95	1.40	68.22	69	67.82	229544
1729833300	67.83	0.87	1.30	67.09	68.72	66.3	314499
1729746900	66.959999	-0.34	-0.51	67.04	68	66.93	216361
1729660500	67.3	0.2	0.30	67.46	67.68	66.65	229877
1729574100	67.099999	-1.1	-1.61	67.67	67.7	66.47	225367
1729487700	68.2	1.24	1.85	67.81	68.27	67.13	212487
1729228500	66.959999	0.6	0.90	67.25	67.25	66.23	183883
1729142100	66.36	0.91	1.39	66.39	67.18	65.739999	261889
1729055700	65.45	0.46	0.71	65.45	66.73	65.15	260231
1728969300	64.989999	1.74	2.75	64.42	66.34	63.76	352427
1728882900	63.25	-0.74	-1.16	64.2	64.72	62.56	263286
1728623700	63.99	0.47	0.74	63.52	64.66	63.405	225622
1728537300	63.52	1.6	2.58	63	64.34	62.55	226652
1728450900	61.92	1.31	2.16	62.1	62.68	61.7	312526
1728364500	60.61	-0.49	-0.80	60.38	60.73	59.85	220510
1728278100	61.1	1.38	2.31	59.99	61.4	59.88	213638
1728022500	59.72	0.08	0.13	59.68	59.81	59.26	251140
1727936100	59.64	0.25	0.42	59.33	59.74	58.94	175928
1727849700	59.39	-0.01	-0.02	59.04	59.52	58.44	201750
1727763300	59.4	0.95	1.63	59.25	59.79	58.67	263533
1727676900	58.445	-0.59	-0.99	59.3	59.4	58.26	209015
1727417700	59.03	1.39	2.41	57.33	59.14	56.97	301874
1727331300	57.64	0.49	0.86	57.75	58.3	57.46	380139
1727244900	57.15	-1.27	-2.17	58.5	58.63	57.02	314186
1727158500	58.42	0.58	1.00	57.9	58.58	57.68	469112
1727072100	57.84	0.84	1.47	57.06	58.33	56.85	173304
1726812900	57	-0.49	-0.85	57.68	57.77	55.78	1511321
1726726500	57.49	-0.24	-0.42	57.84	58.19	57.31	350021
1726640100	57.73	-0.07	-0.12	57.27	57.97	56.75	242666
1726553700	57.8	0.75	1.31	57.42	58.28	57.27	142664
1726467300	57.05	0.02	0.04	57.39	57.92	56.72	220080
1726208100	57.03	0.92	1.64	56.86	57.64	56.54	165628
1726121700	56.11	-0.34	-0.60	56.68	56.7	55.45	345595
1726035300	56.45	0	0.00	56.45	56.45	56.45	0
1725948900	56.45	1.12	2.02	55.55	56.65	55.28	289717
1725862500	55.33	-0.02	-0.04	54.64	55.74	54.64	186196
1725603300	55.35	0.32	0.58	54.74	55.7	54.68	174020
1725516900	55.03	0.78	1.44	54.55	55.08	54.15	232110
1725430500	54.25	-0.86	-1.56	54.64	54.85	53.42	258322
1725344100	55.11	0.45	0.82	54.7	55.35	54.69	168496

Johnson Controls

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions