Hub24 Ltd (HUB)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.29 | -5.43037974684 | 79 | 79.15 | 74.18 | 257311 | 77.16294225 | DE |
| 4 | -6.49 | -7.99261083744 | 81.2 | 92.65 | 74.18 | 238667 | 80.62699115 | DE |
| 12 | 4.21 | 5.97163120567 | 70.5 | 92.65 | 64.12 | 228702 | 75.25891381 | DE |
| 26 | 19.97 | 36.4815491414 | 54.74 | 92.65 | 54.64 | 250775 | 69.51137618 | DE |
| 52 | 34.13 | 84.1054706752 | 40.58 | 92.65 | 38 | 227496 | 58.67052532 | DE |
| 156 | 47.7 | 176.601258793 | 27.01 | 92.65 | 17.65 | 231118 | 37.96014727 | DE |
| 260 | 66.05 | 762.702078522 | 8.66 | 247.78 | 5.98 | 270049 | 28.98986514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 74.71 | -1.86 | -2.43 | 74.6 | 75.57 | 74.18 | 186986 |
| 1741238100 | 76.57 | 0.79 | 1.04 | 75.73 | 76.62 | 74.94 | 165343 |
| 1741151700 | 75.78 | -0.91 | -1.19 | 76.46 | 76.65 | 74.54 | 254003 |
| 1741065300 | 76.69 | -1.6 | -2.04 | 77.37 | 77.37 | 74.55 | 251063 |
| 1740978900 | 78.29 | 1.05 | 1.36 | 75.95 | 78.62 | 75 | 199690 |
| 1740719700 | 77.24 | -0.85 | -1.09 | 77.52 | 77.54 | 75.76 | 346369 |
| 1740633300 | 78.09 | -0.99 | -1.25 | 79 | 79.15 | 77.6 | 235430 |
| 1740546900 | 79.08 | -1.56 | -1.93 | 79.3 | 79.9 | 78.42 | 165691 |
| 1740460500 | 80.64 | 1 | 1.26 | 80.75 | 80.955 | 78.955 | 226189 |
| 1740374100 | 79.64 | 0.15 | 0.19 | 77.25 | 79.75 | 77.06 | 232879 |
| 1740114900 | 79.49 | -3.5 | -4.22 | 83.03 | 83.5 | 79.32 | 331988 |
| 1740028500 | 82.99 | -2.34 | -2.74 | 84.57 | 84.57 | 80.53 | 433772 |
| 1739942100 | 85.33 | 0.23 | 0.27 | 86.56 | 86.98 | 81.02 | 310647 |
| 1739855700 | 85.1 | 4.24 | 5.24 | 87.05 | 92.65 | 84.97 | 449790 |
| 1739769300 | 80.86 | -1.15 | -1.40 | 81 | 81.53 | 80.35 | 144750 |
| 1739510100 | 82.01 | 0.49 | 0.60 | 82.7 | 82.7 | 81.085 | 153798 |
| 1739423700 | 81.52 | 0.69 | 0.85 | 81.5 | 81.76 | 80.71 | 158967 |
| 1739337300 | 80.83 | -0.39 | -0.48 | 80.5 | 81.26 | 80.2 | 152433 |
| 1739250900 | 81.22 | 0.82 | 1.02 | 80.11 | 81.45 | 79.39 | 186160 |
| 1739164500 | 80.4 | -1.03 | -1.26 | 80.92 | 80.96 | 79.62 | 131560 |
| 1738905300 | 81.43 | 0.05 | 0.06 | 81.03 | 81.43 | 79.77 | 245525 |
| 1738818900 | 81.38 | 0.92 | 1.15 | 81.2 | 82.16 | 81.01 | 162631 |
| 1738732500 | 80.455 | 0.58 | 0.72 | 80.99 | 81.2 | 79.09 | 194428 |
| 1738646100 | 79.88 | 0.3 | 0.38 | 79.84 | 80.44 | 79.77 | 342463 |
| 1738559700 | 79.58 | -0.93 | -1.16 | 80.8 | 80.9 | 79 | 250830 |
| 1738300500 | 80.51 | 0.74 | 0.93 | 79.91 | 80.92 | 79.37 | 152416 |
| 1738214100 | 79.77 | 0.41 | 0.52 | 79.65 | 80.77 | 79.55 | 257994 |
| 1738127700 | 79.36 | 1.19 | 1.52 | 78.8 | 79.42 | 78.31 | 183506 |
| 1738041300 | 78.17 | 1.17 | 1.52 | 76.39 | 78.34 | 76.29 | 316090 |
| 1737695700 | 77 | 1.3 | 1.72 | 75 | 77.16 | 75 | 188933 |
| 1737609300 | 75.7 | -0.16 | -0.21 | 74.9 | 75.84 | 74.17 | 264799 |
| 1737522900 | 75.86 | 3.25 | 4.48 | 74.06 | 76.515 | 73.95 | 380913 |
| 1737436500 | 72.61 | 7.61 | 11.71 | 70.65 | 75.14 | 70.65 | 416315 |
| 1737350100 | 65 | -0.38 | -0.58 | 65.349999 | 65.9 | 64.879999 | 221409 |
| 1737090900 | 65.379999 | -0.23 | -0.35 | 65.92 | 66.19 | 64.95 | 195994 |
| 1737004500 | 65.61 | 1.17 | 1.82 | 66.09 | 66.739999 | 65.14 | 496866 |
| 1736918100 | 64.44 | -2.31 | -3.46 | 66.099999 | 66.379999 | 64.12 | 335690 |
| 1736831700 | 66.75 | -1.35 | -1.98 | 67.72 | 68.81 | 66.209999 | 350996 |
| 1736745300 | 68.1 | -3.94 | -5.47 | 70.57 | 70.94 | 68.1 | 208049 |
| 1736486100 | 72.04 | -0.92 | -1.26 | 73.38 | 73.58 | 71.8 | 97901 |
| 1736399700 | 72.96 | 1.15 | 1.60 | 72.27 | 73.15 | 71.41 | 99111 |
| 1736313300 | 71.81 | -0.98 | -1.35 | 71.4 | 73.65 | 70.5 | 191692 |
| 1736226900 | 72.79 | 2.99 | 4.28 | 70.53 | 73.09 | 69.6 | 229454 |
| 1736140500 | 69.8 | 0.28 | 0.40 | 69.39 | 69.99 | 68.86 | 119155 |
| 1735881300 | 69.52 | 1.03 | 1.50 | 68.78 | 69.66 | 68.19 | 93621 |
| 1735794900 | 68.49 | -1.11 | -1.59 | 67.5 | 68.72 | 66.78 | 227629 |
| 1735617660 | 69.6 | -1.25 | -1.76 | 70 | 70.72 | 69.6 | 50866 |
| 1735535700 | 70.85 | -0.7 | -0.98 | 71.3 | 72.99 | 70.32 | 71531 |
| 1735276500 | 71.55 | 1.02 | 1.45 | 70.53 | 71.97 | 70.46 | 134223 |
| 1735014060 | 70.53 | 0.18 | 0.26 | 70.25 | 70.55 | 69.75 | 52760 |
| 1734930900 | 70.35 | 1.68 | 2.45 | 68.82 | 70.54 | 68.78 | 130119 |
| 1734671700 | 68.67 | -0.9 | -1.29 | 69.42 | 70.04 | 68.63 | 271208 |
| 1734585300 | 69.57 | -2.8 | -3.87 | 69 | 69.57 | 67.31 | 404507 |
| 1734498900 | 72.37 | 0.86 | 1.20 | 71.12 | 72.66 | 71.12 | 159573 |
| 1734412500 | 71.51 | 1.22 | 1.74 | 69.62 | 71.7 | 69.53 | 193323 |
| 1734326100 | 70.29 | -0.58 | -0.82 | 70.44 | 70.88 | 69.8 | 259406 |
| 1734066900 | 70.87 | 0.68 | 0.97 | 69.25 | 71.26 | 69.25 | 201021 |
| 1733980500 | 70.19 | 0.29 | 0.41 | 70.5 | 71.5 | 69.73 | 289200 |
| 1733894100 | 69.9 | -1.38 | -1.94 | 71 | 71.24 | 69.36 | 320317 |
| 1733807700 | 71.28 | -4.54 | -5.99 | 75.33 | 75.69 | 70.75 | 254919 |
| 1733721300 | 75.82 | -0.19 | -0.25 | 76.69 | 77.15 | 75.55 | 175694 |
| 1733462100 | 76.01 | -1.52 | -1.96 | 77.42 | 77.72 | 75.86 | 126978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
