HUB24 Ltd (HUB.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 89.84 | 89.92 | 88.69 | 88.87 | -1.90% | 140,765 |
| 2026-08-06 | 89.22 | 91.51 | 88.78 | 90.59 | +1.75% | 213,467 |
| 2026-08-05 | 86.63 | 89.66 | 86.11 | 89.03 | +3.22% | 179,649 |
| 2026-08-04 | 86.89 | 87.86 | 85.66 | 86.25 | +0.63% | 268,161 |
| 2026-08-03 | 85.00 | 85.97 | 83.65 | 85.71 | +0.59% | 101,862 |
| 2026-07-31 | 86.50 | 86.50 | 84.30 | 85.21 | -0.15% | 208,142 |
| 2026-07-30 | 86.42 | 86.42 | 84.45 | 85.34 | -1.01% | 153,299 |
| 2026-07-29 | 86.37 | 87.75 | 84.49 | 86.21 | +2.67% | 251,247 |
| 2026-07-28 | 82.00 | 84.48 | 82.00 | 83.97 | +1.76% | 111,357 |
| 2026-07-27 | 83.05 | 83.30 | 82.38 | 82.52 | +1.43% | 129,608 |
| 2026-07-24 | 82.99 | 83.89 | 80.19 | 81.36 | -3.05% | 256,171 |
| 2026-07-23 | 84.80 | 86.62 | 83.08 | 83.92 | -1.63% | 313,130 |
| 2026-07-22 | 83.53 | 86.73 | 83.25 | 85.31 | +4.87% | 239,254 |
| 2026-07-21 | 85.56 | 88.20 | 79.97 | 81.35 | -4.18% | 364,376 |
| 2026-07-20 | 83.10 | 86.50 | 83.10 | 84.90 | +2.01% | 237,156 |
| 2026-07-17 | 84.58 | 85.01 | 83.04 | 83.23 | -0.41% | 176,298 |
| 2026-07-16 | 83.65 | 84.43 | 82.48 | 83.57 | +0.98% | 215,356 |
| 2026-07-15 | 81.28 | 83.42 | 81.09 | 82.76 | +2.16% | 198,224 |
| 2026-07-14 | 80.10 | 82.14 | 80.10 | 81.01 | -0.63% | 173,396 |
| 2026-07-13 | 83.65 | 83.65 | 80.88 | 81.52 | -1.65% | 199,160 |
| 2026-07-10 | 82.82 | 83.34 | 81.20 | 82.89 | +0.84% | 120,385 |
| 2026-07-09 | 81.00 | 83.18 | 80.96 | 82.20 | +0.21% | 98,155 |
| 2026-07-08 | 82.74 | 82.92 | 81.00 | 82.03 | -2.36% | 377,069 |
| 2026-07-07 | 82.79 | 84.65 | 81.29 | 84.01 | +0.78% | 623,164 |
| 2026-07-06 | 81.20 | 83.57 | 80.91 | 83.36 | +2.86% | 244,799 |
| 2026-07-03 | 78.84 | 81.04 | 78.32 | 81.04 | +6.44% | 275,371 |
| 2026-07-02 | 77.15 | 77.15 | 75.04 | 76.14 | -0.65% | 297,641 |
| 2026-07-01 | 74.10 | 77.64 | 73.88 | 76.64 | +5.39% | 444,354 |
| 2026-06-30 | 71.84 | 73.50 | 71.84 | 72.72 | +0.32% | 413,499 |
| 2026-06-29 | 71.48 | 72.84 | 71.40 | 72.49 | +3.72% | 216,893 |
| 2026-06-26 | 72.11 | 72.84 | 68.70 | 69.89 | -4.76% | 344,527 |
| 2026-06-25 | 74.10 | 75.59 | 73.31 | 73.38 | -0.96% | 265,799 |
| 2026-06-24 | 72.14 | 74.37 | 72.14 | 74.09 | +1.52% | 531,267 |
| 2026-06-23 | 72.80 | 74.72 | 72.15 | 72.98 | -0.61% | 403,024 |
| 2026-06-22 | 73.34 | 74.64 | 73.21 | 73.43 | -0.16% | 259,573 |
| 2026-06-19 | 78.00 | 78.08 | 73.10 | 73.55 | -6.58% | 1,050,235 |
| 2026-06-18 | 79.00 | 80.63 | 78.73 | 78.73 | -2.31% | 551,920 |
| 2026-06-17 | 81.00 | 82.27 | 79.75 | 80.59 | -1.53% | 297,542 |
| 2026-06-16 | 81.80 | 82.60 | 81.01 | 81.84 | -1.66% | 150,101 |
| 2026-06-15 | 80.96 | 83.58 | 80.50 | 83.22 | +3.77% | 176,398 |
| 2026-06-12 | 81.50 | 81.50 | 79.25 | 80.20 | +0.24% | 358,273 |
| 2026-06-11 | 80.83 | 81.34 | 79.60 | 80.01 | -1.84% | 268,513 |
| 2026-06-10 | 82.47 | 83.34 | 81.30 | 81.51 | -1.71% | 296,609 |
| 2026-06-09 | 82.70 | 83.49 | 82.07 | 82.93 | -1.10% | 206,525 |
| 2026-06-05 | 84.46 | 85.92 | 83.85 | 83.85 | +0.10% | 196,894 |
| 2026-06-04 | 82.04 | 83.77 | 81.57 | 83.77 | -0.13% | 177,275 |
| 2026-06-03 | 84.50 | 86.00 | 82.55 | 83.88 | -0.85% | 199,495 |
| 2026-06-02 | 85.45 | 85.93 | 81.77 | 84.60 | -0.04% | 225,446 |
| 2026-06-01 | 82.09 | 85.57 | 82.09 | 84.63 | +1.84% | 142,939 |
| 2026-05-29 | 82.62 | 83.89 | 81.41 | 83.10 | +0.13% | 584,227 |
| 2026-05-28 | 85.12 | 85.58 | 82.21 | 82.99 | -3.42% | 176,828 |
| 2026-05-27 | 83.16 | 85.93 | 82.34 | 85.93 | +2.07% | 212,192 |
| 2026-05-26 | 85.01 | 85.56 | 83.02 | 84.19 | -0.78% | 311,629 |
| 2026-05-25 | 82.23 | 85.18 | 81.53 | 84.85 | +2.43% | 164,841 |
| 2026-05-22 | 83.15 | 84.44 | 81.62 | 82.84 | -0.26% | 210,958 |
| 2026-05-21 | 82.83 | 83.89 | 80.70 | 83.06 | +3.18% | 178,544 |
| 2026-05-20 | 81.31 | 82.40 | 80.02 | 80.50 | -0.63% | 264,007 |
| 2026-05-19 | 82.02 | 83.08 | 80.39 | 81.01 | +1.69% | 264,441 |
| 2026-05-18 | 81.75 | 82.71 | 78.36 | 79.66 | -1.09% | 294,566 |
| 2026-05-15 | 81.38 | 82.09 | 80.09 | 80.54 | -0.21% | 259,708 |
| 2026-05-14 | 80.38 | 81.47 | 80.11 | 80.71 | -0.57% | 304,586 |
| 2026-05-13 | 78.74 | 81.63 | 77.52 | 81.17 | +1.65% | 151,733 |
| 2026-05-12 | 80.00 | 80.00 | 77.10 | 79.85 | -2.24% | 370,965 |
| 2026-05-11 | 81.83 | 81.98 | 80.12 | 81.68 | -0.18% | 252,197 |
| 2026-05-08 | 81.27 | 84.70 | 81.24 | 81.83 | -3.10% | 106,642 |
| 2026-05-07 | 81.87 | 85.10 | 81.64 | 84.45 | +4.18% | 212,073 |
| 2026-05-06 | 81.60 | 81.60 | 79.45 | 81.06 | +1.07% | 438,310 |
| 2026-05-05 | 82.15 | 82.17 | 80.20 | 80.20 | -2.36% | 209,753 |
| 2026-05-04 | 82.10 | 83.29 | 81.18 | 82.14 | -0.69% | 281,414 |
| 2026-05-01 | 85.97 | 85.97 | 82.59 | 82.71 | -0.74% | 204,492 |
| 2026-04-30 | 83.25 | 84.30 | 82.58 | 83.33 | +0.13% | 206,934 |
| 2026-04-29 | 83.02 | 84.79 | 82.61 | 83.22 | -0.75% | 363,479 |
| 2026-04-28 | 83.47 | 85.78 | 82.83 | 83.85 | +0.17% | 401,890 |
| 2026-04-27 | 82.10 | 84.33 | 81.50 | 83.71 | +0.32% | 127,982 |
| 2026-04-24 | 85.85 | 86.27 | 82.09 | 83.44 | -2.33% | 241,888 |
| 2026-04-23 | 85.37 | 87.89 | 84.40 | 85.43 | -0.38% | 362,792 |
| 2026-04-22 | 86.00 | 86.89 | 84.60 | 85.76 | -1.99% | 345,065 |
| 2026-04-21 | 94.39 | 95.36 | 86.63 | 87.50 | -8.33% | 773,201 |
| 2026-04-20 | 95.25 | 96.62 | 94.83 | 95.45 | -0.30% | 345,228 |
| 2026-04-17 | 92.93 | 97.09 | 92.93 | 95.74 | +2.80% | 336,334 |
| 2026-04-16 | 93.00 | 95.24 | 92.50 | 93.13 | +4.00% | 198,727 |
| 2026-04-15 | 90.99 | 93.61 | 89.21 | 89.55 | +3.56% | 250,730 |
| 2026-04-14 | 88.30 | 88.93 | 85.67 | 86.47 | +1.73% | 157,095 |
| 2026-04-13 | 84.50 | 88.00 | 84.22 | 85.00 | -3.44% | 264,827 |
| 2026-04-10 | 85.98 | 88.66 | 84.83 | 88.03 | +0.49% | 289,447 |
| 2026-04-09 | 86.37 | 89.22 | 85.47 | 87.60 | -3.74% | 526,383 |
| 2026-04-08 | 87.32 | 91.67 | 87.30 | 91.00 | +10.99% | 514,047 |
| 2026-04-07 | 82.85 | 84.46 | 81.23 | 81.99 | +3.34% | 164,691 |
| 2026-04-02 | 84.00 | 88.99 | 78.84 | 79.34 | -7.23% | 319,347 |
| 2026-04-01 | 84.54 | 86.08 | 84.01 | 85.52 | +4.05% | 212,717 |
| 2026-03-31 | 77.79 | 83.02 | 77.33 | 82.19 | +2.99% | 287,378 |
| 2026-03-30 | 78.72 | 79.98 | 78.01 | 79.80 | -1.68% | 161,761 |
| 2026-03-27 | 81.00 | 81.50 | 79.55 | 81.16 | -2.66% | 254,529 |
| 2026-03-26 | 85.50 | 85.85 | 82.66 | 83.38 | -1.73% | 153,211 |
| 2026-03-25 | 80.50 | 85.25 | 80.36 | 84.85 | +5.60% | 301,828 |
| 2026-03-24 | 83.28 | 84.64 | 79.84 | 80.35 | +1.30% | 246,690 |
| 2026-03-23 | 79.92 | 81.22 | 76.60 | 79.32 | +0.08% | 333,095 |
| 2026-03-20 | 81.25 | 82.27 | 79.26 | 79.26 | -2.35% | 439,188 |
| 2026-03-19 | 82.00 | 82.00 | 80.02 | 81.17 | -2.13% | 592,689 |
| 2026-03-18 | 83.31 | 84.26 | 82.62 | 82.94 | +0.84% | 274,117 |
| 2026-03-17 | 80.97 | 82.84 | 80.71 | 82.25 | +1.58% | 183,873 |
| 2026-03-16 | 77.64 | 80.98 | 76.55 | 80.97 | +1.50% | 298,289 |
| 2026-03-13 | 80.46 | 81.49 | 79.41 | 79.77 | -3.22% | 271,525 |
| 2026-03-12 | 85.00 | 87.33 | 82.11 | 82.42 | -5.63% | 220,132 |
| 2026-03-11 | 89.18 | 91.13 | 86.18 | 87.34 | -1.68% | 253,125 |
| 2026-03-10 | 92.91 | 93.89 | 88.47 | 88.83 | +0.41% | 212,061 |
| 2026-03-09 | 88.56 | 89.51 | 86.41 | 88.47 | -5.38% | 638,744 |
| 2026-03-06 | 91.99 | 94.47 | 90.79 | 93.50 | -0.93% | 193,766 |
| 2026-03-05 | 96.05 | 96.99 | 93.29 | 94.38 | +1.18% | 203,426 |
| 2026-03-04 | 96.56 | 97.86 | 92.73 | 93.28 | -2.20% | 207,220 |
| 2026-03-03 | 95.01 | 95.54 | 93.87 | 95.38 | -0.55% | 203,564 |
| 2026-03-02 | 94.98 | 97.51 | 94.25 | 95.91 | -1.93% | 148,381 |
| 2026-02-27 | 97.85 | 98.84 | 95.25 | 97.80 | +1.61% | 319,492 |
| 2026-02-26 | 95.93 | 98.09 | 95.28 | 96.25 | +0.89% | 296,670 |
| 2026-02-25 | 92.57 | 95.80 | 91.05 | 95.40 | +3.07% | 344,691 |
| 2026-02-24 | 90.00 | 93.01 | 88.48 | 92.56 | +1.17% | 393,333 |
| 2026-02-23 | 99.45 | 99.45 | 91.00 | 91.49 | -6.16% | 296,120 |
| 2026-02-20 | 101.45 | 101.90 | 96.78 | 97.50 | -0.96% | 568,243 |
| 2026-02-19 | 104.21 | 104.21 | 94.29 | 98.45 | +14.16% | 954,801 |
| 2026-02-18 | 83.17 | 86.79 | 82.71 | 86.24 | +5.39% | 440,979 |
| 2026-02-17 | 79.82 | 81.83 | 79.29 | 81.83 | +2.19% | 200,137 |
| 2026-02-16 | 77.19 | 80.61 | 77.01 | 80.08 | +4.58% | 455,775 |
| 2026-02-13 | 77.39 | 78.50 | 74.92 | 76.57 | -4.13% | 496,648 |
| 2026-02-12 | 81.22 | 82.88 | 79.39 | 79.87 | -8.65% | 647,143 |
| 2026-02-11 | 84.97 | 87.78 | 84.57 | 87.43 | +0.92% | 340,296 |
| 2026-02-10 | 86.93 | 87.41 | 85.16 | 86.63 | +0.94% | 396,709 |
| 2026-02-09 | 85.00 | 86.28 | 83.71 | 85.82 | +3.04% | 580,422 |
| 2026-02-06 | 85.99 | 86.00 | 82.58 | 83.29 | -6.10% | 397,592 |
| 2026-02-05 | 88.01 | 90.18 | 87.19 | 88.70 | +0.78% | 460,878 |
| 2026-02-04 | 98.10 | 98.61 | 88.01 | 88.01 | -10.75% | 811,407 |
| 2026-02-03 | 100.51 | 100.51 | 97.37 | 98.61 | +1.06% | 287,272 |
| 2026-02-02 | 99.92 | 100.50 | 96.84 | 97.58 | -3.85% | 189,366 |
| 2026-01-30 | 102.23 | 103.68 | 101.31 | 101.49 | +0.38% | 286,269 |
| 2026-01-29 | 101.31 | 101.52 | 100.00 | 101.11 | -0.60% | 148,629 |
| 2026-01-28 | 103.59 | 105.90 | 101.64 | 101.72 | -1.61% | 175,782 |
| 2026-01-27 | 100.83 | 103.80 | 100.30 | 103.38 | +2.25% | 260,608 |
| 2026-01-23 | 102.45 | 103.06 | 100.49 | 101.11 | +0.09% | 164,597 |
| 2026-01-22 | 102.74 | 104.99 | 101.02 | 101.02 | -0.36% | 365,358 |
| 2026-01-21 | 101.76 | 103.53 | 100.70 | 101.39 | +0.18% | 333,983 |
| 2026-01-20 | 104.19 | 106.71 | 99.47 | 101.21 | +3.07% | 387,466 |
| 2026-01-19 | 98.45 | 99.35 | 97.39 | 98.20 | -0.22% | 231,576 |
| 2026-01-16 | 93.45 | 99.16 | 93.45 | 98.42 | +5.33% | 196,205 |
| 2026-01-15 | 94.62 | 94.62 | 92.72 | 93.44 | -0.48% | 263,060 |
| 2026-01-14 | 95.44 | 96.11 | 92.85 | 93.89 | -1.62% | 195,365 |
| 2026-01-13 | 95.79 | 97.73 | 95.18 | 95.44 | -2.06% | 162,907 |
| 2026-01-12 | 95.75 | 98.70 | 95.28 | 97.45 | +1.78% | 258,549 |
| 2026-01-09 | 95.67 | 97.75 | 95.12 | 95.75 | +0.19% | 168,538 |
| 2026-01-08 | 92.96 | 96.14 | 92.17 | 95.57 | +2.06% | 210,351 |
| 2026-01-07 | 91.70 | 94.17 | 91.65 | 93.64 | +1.88% | 176,736 |
| 2026-01-06 | 94.98 | 95.33 | 91.91 | 91.91 | -2.29% | 163,850 |
| 2026-01-05 | 94.42 | 95.62 | 93.11 | 94.06 | -1.80% | 143,573 |
| 2026-01-02 | 96.12 | 96.47 | 94.72 | 95.78 | -0.49% | 71,356 |
| 2025-12-31 | 96.00 | 96.25 | 95.00 | 96.25 | +0.38% | 119,011 |
| 2025-12-30 | 95.68 | 97.35 | 94.79 | 95.89 | +0.22% | 96,475 |
| 2025-12-29 | 98.05 | 98.05 | 95.46 | 95.68 | -2.65% | 77,899 |
| 2025-12-24 | 97.08 | 99.23 | 97.08 | 98.28 | -0.28% | 99,328 |
| 2025-12-23 | 97.47 | 98.56 | 96.50 | 98.56 | +0.82% | 128,333 |
| 2025-12-22 | 97.24 | 98.10 | 96.19 | 97.76 | +2.04% | 107,129 |
| 2025-12-19 | 96.60 | 97.71 | 95.81 | 95.81 | -0.67% | 315,691 |
| 2025-12-18 | 94.01 | 96.63 | 93.95 | 96.46 | -0.61% | 337,346 |
| 2025-12-17 | 97.18 | 98.00 | 96.39 | 97.05 | -0.42% | 244,430 |
| 2025-12-16 | 97.19 | 97.46 | 95.81 | 97.46 | -0.56% | 197,349 |
| 2025-12-15 | 98.40 | 99.01 | 96.82 | 98.01 | -1.10% | 95,976 |
| 2025-12-12 | 97.99 | 99.22 | 97.23 | 99.10 | +1.75% | 158,442 |
| 2025-12-11 | 99.86 | 99.97 | 96.95 | 97.40 | -0.36% | 261,672 |
| 2025-12-10 | 98.41 | 98.75 | 96.16 | 97.75 | +0.03% | 204,014 |
| 2025-12-09 | 98.04 | 99.06 | 97.19 | 97.72 | -0.34% | 250,406 |
| 2025-12-08 | 99.10 | 100.40 | 97.96 | 98.05 | -1.90% | 164,632 |
| 2025-12-05 | 99.69 | 100.36 | 98.63 | 99.95 | +0.57% | 123,238 |
| 2025-12-04 | 99.59 | 101.15 | 98.75 | 99.38 | -0.34% | 208,118 |
| 2025-12-03 | 98.88 | 102.40 | 98.80 | 99.72 | +0.13% | 226,044 |
| 2025-12-02 | 97.85 | 99.97 | 97.73 | 99.59 | +0.56% | 206,440 |
| 2025-12-01 | 103.49 | 104.40 | 97.77 | 99.04 | -4.49% | 269,134 |
| 2025-11-28 | 103.30 | 104.63 | 102.50 | 103.70 | -0.65% | 330,865 |
| 2025-11-27 | 105.72 | 105.83 | 100.72 | 104.38 | +0.64% | 259,223 |
| 2025-11-26 | 104.60 | 106.44 | 103.50 | 103.72 | +1.91% | 291,213 |
| 2025-11-25 | 103.21 | 104.63 | 100.92 | 101.78 | -0.08% | 196,236 |
| 2025-11-24 | 100.82 | 102.37 | 99.93 | 101.86 | +1.84% | 287,622 |
| 2025-11-21 | 99.04 | 102.07 | 97.01 | 100.02 | -3.31% | 268,417 |
| 2025-11-20 | 102.63 | 105.76 | 101.08 | 103.44 | +2.22% | 202,303 |
| 2025-11-19 | 100.51 | 101.43 | 99.41 | 101.19 | -1.10% | 331,332 |
| 2025-11-18 | 105.21 | 105.56 | 101.40 | 102.32 | -4.60% | 447,658 |
| 2025-11-17 | 102.62 | 107.78 | 101.75 | 107.25 | +2.67% | 248,710 |
| 2025-11-14 | 109.50 | 112.59 | 103.78 | 104.46 | -7.98% | 429,026 |
| 2025-11-13 | 112.99 | 113.54 | 111.76 | 113.52 | +0.60% | 194,194 |
| 2025-11-12 | 115.44 | 115.44 | 111.48 | 112.84 | -2.25% | 173,341 |
| 2025-11-11 | 116.50 | 117.63 | 113.97 | 115.44 | +0.36% | 250,882 |
| 2025-11-10 | 115.95 | 115.99 | 114.75 | 115.03 | +1.50% | 555,326 |
| 2025-11-07 | 113.60 | 113.87 | 111.82 | 113.33 | -0.23% | 254,815 |
| 2025-11-06 | 114.61 | 115.69 | 113.02 | 113.59 | -0.86% | 214,279 |
| 2025-11-05 | 114.88 | 115.66 | 112.72 | 114.58 | +0.09% | 214,106 |
| 2025-11-04 | 115.75 | 115.95 | 113.13 | 114.48 | +0.01% | 170,703 |
| 2025-11-03 | 114.71 | 115.43 | 113.30 | 114.47 | +0.27% | 160,094 |
| 2025-10-31 | 116.77 | 116.95 | 113.90 | 114.16 | -2.24% | 241,046 |
| 2025-10-30 | 113.85 | 116.79 | 113.75 | 116.77 | +0.21% | 285,208 |
| 2025-10-29 | 117.00 | 117.80 | 116.05 | 116.53 | +1.15% | 275,126 |
| 2025-10-28 | 114.00 | 115.97 | 113.77 | 115.20 | +1.19% | 327,266 |
| 2025-10-27 | 114.62 | 115.34 | 112.50 | 113.85 | +2.57% | 199,844 |
| 2025-10-24 | 113.39 | 113.39 | 110.54 | 111.00 | -2.11% | 273,799 |
| 2025-10-23 | 111.52 | 114.67 | 111.52 | 113.39 | -0.10% | 245,811 |
| 2025-10-22 | 119.50 | 122.03 | 113.50 | 113.50 | -4.29% | 673,852 |
| 2025-10-21 | 113.00 | 119.23 | 112.46 | 118.59 | +10.62% | 643,373 |
| 2025-10-20 | 105.15 | 108.66 | 104.72 | 107.20 | +1.85% | 344,831 |
| 2025-10-17 | 110.92 | 112.23 | 105.25 | 105.25 | -6.56% | 679,966 |
| 2025-10-16 | 110.39 | 115.00 | 106.59 | 112.64 | +10.53% | 932,262 |
| 2025-10-15 | 100.78 | 102.19 | 100.50 | 101.91 | +1.97% | 212,137 |
| 2025-10-14 | 99.51 | 100.33 | 97.21 | 99.94 | +0.81% | 454,640 |
| 2025-10-13 | 101.80 | 101.92 | 99.03 | 99.14 | -5.64% | 394,317 |
| 2025-10-10 | 103.78 | 105.43 | 103.48 | 105.07 | +1.94% | 250,418 |
| 2025-10-09 | 104.99 | 105.49 | 102.81 | 103.07 | -0.71% | 164,893 |
| 2025-10-08 | 103.39 | 103.93 | 101.74 | 103.81 | +0.74% | 106,197 |
| 2025-10-07 | 103.53 | 104.78 | 103.00 | 103.05 | +0.49% | 293,291 |
| 2025-10-06 | 102.56 | 103.77 | 101.73 | 102.55 | -0.31% | 167,189 |
| 2025-10-03 | 102.08 | 103.71 | 101.88 | 102.87 | +1.50% | 194,976 |
| 2025-10-02 | 99.94 | 102.73 | 99.94 | 101.35 | +0.23% | 223,937 |
| 2025-10-01 | 97.40 | 101.42 | 95.04 | 101.12 | +0.36% | 317,499 |
| 2025-09-30 | 100.12 | 102.49 | 100.08 | 100.76 | -0.90% | 318,230 |
| 2025-09-29 | 101.00 | 101.70 | 99.50 | 101.67 | +2.76% | 285,587 |
| 2025-09-26 | 103.65 | 103.77 | 98.00 | 98.94 | -4.19% | 327,272 |
| 2025-09-25 | 102.10 | 103.67 | 100.72 | 103.27 | -0.05% | 264,403 |
| 2025-09-24 | 105.16 | 105.63 | 101.02 | 103.32 | -3.01% | 264,462 |
| 2025-09-23 | 106.87 | 108.00 | 105.12 | 106.53 | +0.98% | 274,214 |
| 2025-09-22 | 105.10 | 106.26 | 103.69 | 105.50 | +0.48% | 170,607 |
| 2025-09-19 | 105.40 | 107.35 | 104.87 | 105.00 | +0.81% | 1,456,884 |
| 2025-09-18 | 101.69 | 105.73 | 100.82 | 104.16 | +2.82% | 326,985 |
| 2025-09-17 | 102.06 | 103.23 | 100.54 | 101.30 | -1.30% | 229,587 |
| 2025-09-16 | 102.80 | 103.51 | 101.53 | 102.63 | +2.11% | 199,115 |
| 2025-09-15 | 102.50 | 102.77 | 99.27 | 100.51 | -2.79% | 348,430 |
| 2025-09-12 | 102.92 | 104.51 | 102.66 | 103.40 | +1.17% | 247,393 |
| 2025-09-11 | 100.73 | 102.25 | 100.22 | 102.20 | +0.27% | 167,071 |
| 2025-09-10 | 101.57 | 102.87 | 101.45 | 101.92 | +1.07% | 139,514 |
| 2025-09-09 | 102.00 | 102.93 | 100.01 | 100.84 | -1.37% | 154,977 |
| 2025-09-08 | 101.95 | 102.59 | 100.06 | 102.24 | -0.67% | 210,592 |
| 2025-09-05 | 103.00 | 104.19 | 102.53 | 102.93 | +0.13% | 199,291 |
| 2025-09-04 | 101.51 | 103.11 | 101.30 | 102.80 | +2.01% | 235,372 |
| 2025-09-03 | 100.04 | 103.86 | 100.01 | 100.77 | -1.21% | 426,999 |
| 2025-09-02 | 103.77 | 105.33 | 101.20 | 102.00 | -1.71% | 259,021 |
| 2025-09-01 | 108.21 | 108.34 | 103.27 | 103.77 | -4.85% | 212,457 |
| 2025-08-29 | 108.03 | 109.45 | 107.28 | 109.06 | +1.34% | 242,398 |
| 2025-08-28 | 108.68 | 109.13 | 106.90 | 107.62 | -1.11% | 223,051 |
| 2025-08-27 | 108.64 | 108.83 | 105.75 | 108.83 | +2.44% | 234,572 |
| 2025-08-26 | 110.63 | 110.96 | 105.66 | 106.24 | -5.53% | 396,947 |
| 2025-08-25 | 110.48 | 112.67 | 110.21 | 112.46 | +2.85% | 349,463 |
| 2025-08-22 | 108.04 | 109.75 | 107.74 | 109.34 | +1.78% | 663,632 |
| 2025-08-21 | 106.80 | 109.01 | 105.32 | 107.43 | +2.47% | 354,011 |
| 2025-08-20 | 110.41 | 111.72 | 103.84 | 104.84 | -4.33% | 628,568 |
| 2025-08-19 | 104.64 | 110.74 | 98.78 | 109.58 | +0.11% | 501,949 |
| 2025-08-18 | 108.02 | 109.65 | 108.02 | 109.46 | +0.58% | 210,768 |
| 2025-08-15 | 108.03 | 109.00 | 107.91 | 108.83 | +0.16% | 181,354 |
| 2025-08-14 | 105.50 | 108.92 | 105.43 | 108.66 | +1.08% | 237,420 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.74%). Worst month: Mar (-6.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is HUB24 Ltd's (HUB.AX) latest close?
88.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is HUB.AX's 52-week high and low?
122.03 high and 68.70 low over the trailing 52 weeks, as of 2026-08-07.
What is HUB24 Ltd's strongest and weakest month historically?
Historically, HUB.AX's strongest calendar month has been Jul (average +11.74%) and its weakest Mar (average -6.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.