Singapore markets closed
Straits Times Index
3,405.80 -5.01 (-0.15%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,800.47 +111.84 (+0.19%) CMC Crypto 200
1,197.98 +31.86 (+2.74%)
Qube Holdings Limited (QUB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 2,537,918 |
| 05 Jul 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6800 | 3.6800 | 1,081,057 |
| 04 Jul 2024 | 3.7100 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 1,715,932 |
| 03 Jul 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 2,296,755 |
| 02 Jul 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 1,840,000 |
| 01 Jul 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 1,842,685 |
| 28 Jun 2024 | 3.6900 | 3.6950 | 3.6400 | 3.6500 | 3.6500 | 2,139,838 |
| 27 Jun 2024 | 3.5500 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | 5,093,060 |
| 26 Jun 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 2,761,654 |
| 25 Jun 2024 | 3.6600 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 2,395,073 |
| 24 Jun 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 3,584,386 |
| 21 Jun 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 8,798,482 |
| 20 Jun 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 3,770,499 |
| 19 Jun 2024 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 3,854,073 |
| 18 Jun 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 2,502,316 |
| 17 Jun 2024 | 3.6200 | 3.6200 | 3.5650 | 3.5700 | 3.5700 | 2,093,199 |
| 14 Jun 2024 | 3.6700 | 3.6800 | 3.5950 | 3.6200 | 3.6200 | 2,054,539 |
| 13 Jun 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 2,889,260 |
| 12 Jun 2024 | 3.6300 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 1,972,618 |
| 11 Jun 2024 | 3.6500 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 3,579,653 |
| 07 Jun 2024 | 3.6900 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 1,732,047 |
| 06 Jun 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 2,027,222 |
| 05 Jun 2024 | 3.6500 | 3.7100 | 3.6500 | 3.6900 | 3.6900 | 3,340,536 |
| 04 Jun 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 1,953,782 |
| 03 Jun 2024 | 3.6300 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 2,583,393 |
| 31 May 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 3,339,634 |
| 30 May 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 2,858,117 |
| 29 May 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5700 | 3.5700 | 3,253,814 |
| 28 May 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6300 | 3.6300 | 3,721,429 |
| 27 May 2024 | 3.6500 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 5,609,967 |
| 24 May 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.6400 | 1,439,051 |
| 23 May 2024 | 3.5800 | 3.6600 | 3.5750 | 3.6600 | 3.6600 | 1,841,008 |
| 22 May 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 2,724,651 |
| 21 May 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 7,358,703 |
| 20 May 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 2,236,545 |
| 17 May 2024 | 3.5800 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 2,499,489 |
| 16 May 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6100 | 3.6100 | 5,756,953 |
| 15 May 2024 | 3.6600 | 3.6800 | 3.5700 | 3.5900 | 3.5900 | 3,164,033 |
| 14 May 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 2,348,091 |
| 13 May 2024 | 3.6100 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 2,163,237 |
| 10 May 2024 | 3.6100 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 1,792,273 |
| 09 May 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5900 | 3.5900 | 3,806,200 |
| 08 May 2024 | 3.5600 | 3.6150 | 3.5400 | 3.5700 | 3.5700 | 3,566,681 |
| 07 May 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 7,073,620 |
| 06 May 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 2,273,185 |
| 03 May 2024 | 3.5500 | 3.5800 | 3.4900 | 3.5100 | 3.5100 | 3,713,147 |
| 02 May 2024 | 3.4200 | 3.5600 | 3.4200 | 3.5000 | 3.5000 | 5,504,024 |
| 01 May 2024 | 3.2800 | 3.2900 | 3.2450 | 3.2800 | 3.2800 | 1,486,673 |
| 30 Apr 2024 | 3.3200 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 1,739,332 |
| 29 Apr 2024 | 3.3000 | 3.3500 | 3.2750 | 3.3400 | 3.3400 | 2,617,382 |
| 26 Apr 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 1,672,333 |
| 24 Apr 2024 | 3.3900 | 3.4050 | 3.3400 | 3.3500 | 3.3500 | 2,317,944 |
| 23 Apr 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 5,322,677 |
| 22 Apr 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 2,597,490 |
| 19 Apr 2024 | 3.2700 | 3.2800 | 3.2350 | 3.2700 | 3.2700 | 2,761,296 |
| 18 Apr 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 1,601,698 |
| 17 Apr 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2700 | 3.2700 | 1,802,584 |
| 16 Apr 2024 | 3.2700 | 3.2850 | 3.2300 | 3.2500 | 3.2500 | 1,891,124 |
| 15 Apr 2024 | 3.3600 | 3.3700 | 3.3050 | 3.3100 | 3.3100 | 1,659,908 |
| 12 Apr 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 1,640,008 |
| 11 Apr 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 1,320,092 |
| 10 Apr 2024 | 3.3700 | 3.3950 | 3.3500 | 3.3600 | 3.3600 | 1,124,230 |
| 09 Apr 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,896,107 |
| 08 Apr 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 2,013,384 |
| 05 Apr 2024 | 3.3200 | 3.3650 | 3.2900 | 3.3500 | 3.3500 | 1,452,045 |
| 04 Apr 2024 | 3.3300 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 1,232,226 |
| 03 Apr 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 1,913,173 |
| 02 Apr 2024 | 3.3700 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 2,034,691 |
| 28 Mar 2024 | 3.3300 | 3.4400 | 3.3200 | 3.4100 | 3.4100 | 5,347,929 |
| 27 Mar 2024 | 3.2700 | 3.3100 | 3.2550 | 3.3100 | 3.3100 | 2,252,618 |
| 26 Mar 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 1,825,269 |
| 25 Mar 2024 | 3.2600 | 3.2900 | 3.2450 | 3.2700 | 3.2700 | 6,988,897 |
| 22 Mar 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 8,454,144 |
| 21 Mar 2024 | 3.2300 | 3.2800 | 3.1900 | 3.2600 | 3.2600 | 5,776,310 |
| 20 Mar 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 3,058,271 |
| 19 Mar 2024 | 3.2200 | 3.2200 | 3.1750 | 3.1900 | 3.1900 | 1,827,791 |
| 18 Mar 2024 | 3.2500 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 3,121,374 |
| 15 Mar 2024 | 3.2700 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 5,173,956 |
| 14 Mar 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 2,308,700 |
| 13 Mar 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 1,467,419 |
| 12 Mar 2024 | 3.2500 | 3.3200 | 3.2350 | 3.3200 | 3.3200 | 2,209,996 |
| 11 Mar 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 1,352,069 |
| 08 Mar 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 2,165,004 |
| 07 Mar 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 3,205,823 |
| 06 Mar 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 4,129,596 |
| 05 Mar 2024 | 3.2300 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 2,675,186 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2400 | 3.2000 | 1,730,072 |
| 01 Mar 2024 | 3.2800 | 3.2900 | 3.2300 | 3.2600 | 3.2198 | 2,433,671 |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2099 | 5,878,350 |
| 28 Feb 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2600 | 3.2198 | 2,534,917 |
| 27 Feb 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2100 | 3.1704 | 3,294,190 |
| 26 Feb 2024 | 3.2500 | 3.2900 | 3.1850 | 3.2200 | 3.1802 | 3,139,167 |
| 23 Feb 2024 | 3.3200 | 3.3600 | 3.2600 | 3.2600 | 3.2198 | 4,248,786 |
| 22 Feb 2024 | 3.3700 | 3.4700 | 3.3200 | 3.3600 | 3.3185 | 3,398,560 |
| 21 Feb 2024 | 3.3400 | 3.3600 | 3.3100 | 3.3400 | 3.2988 | 2,243,656 |
| 20 Feb 2024 | 3.3000 | 3.3300 | 3.2800 | 3.3300 | 3.2889 | 1,896,763 |
| 19 Feb 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3000 | 3.2593 | 1,168,561 |
| 16 Feb 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3000 | 3.2593 | 2,142,682 |
| 15 Feb 2024 | 3.2700 | 3.3100 | 3.2600 | 3.3100 | 3.2691 | 2,361,505 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.