ASX:QUB
Qube Holdings Limited Stock Price (Quote)
$3.28
-0.0500 (-1.50%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.23 | $3.41 | Wednesday, 1st May 2024 QUB.AX stock ended at $3.28. This is 1.50% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $3.25 to a day high of $3.29. |
| 90 days | $3.12 | $3.47 | |
| 52 weeks | $2.61 | $3.47 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.28 | $3.29 | $3.25 | $3.28 | 1 401 320 |
| Apr 30, 2024 | $3.32 | $3.33 | $3.29 | $3.33 | 1 739 332 |
| Apr 29, 2024 | $3.30 | $3.35 | $3.28 | $3.34 | 2 617 382 |
| Apr 26, 2024 | $3.33 | $3.33 | $3.25 | $3.25 | 1 672 333 |
| Apr 24, 2024 | $3.39 | $3.41 | $3.34 | $3.35 | 2 317 944 |
| Apr 23, 2024 | $3.36 | $3.38 | $3.34 | $3.36 | 5 307 935 |
| Apr 22, 2024 | $3.35 | $3.37 | $3.32 | $3.36 | 2 597 490 |
| Apr 19, 2024 | $3.27 | $3.28 | $3.24 | $3.27 | 2 605 722 |
| Apr 18, 2024 | $3.30 | $3.32 | $3.28 | $3.30 | 1 601 698 |
| Apr 17, 2024 | $3.26 | $3.28 | $3.25 | $3.27 | 1 802 584 |
| Apr 16, 2024 | $3.27 | $3.29 | $3.23 | $3.25 | 1 891 124 |
| Apr 15, 2024 | $3.36 | $3.37 | $3.31 | $3.31 | 1 643 852 |
| Apr 12, 2024 | $3.30 | $3.36 | $3.30 | $3.35 | 1 640 008 |
| Apr 11, 2024 | $3.30 | $3.34 | $3.28 | $3.33 | 1 320 092 |
| Apr 10, 2024 | $3.37 | $3.40 | $3.35 | $3.36 | 1 124 230 |
| Apr 09, 2024 | $3.37 | $3.39 | $3.35 | $3.35 | 1 896 107 |
| Apr 08, 2024 | $3.35 | $3.40 | $3.35 | $3.36 | 1 980 297 |
| Apr 05, 2024 | $3.32 | $3.37 | $3.29 | $3.35 | 1 420 719 |
| Apr 04, 2024 | $3.33 | $3.35 | $3.30 | $3.34 | 1 223 664 |
| Apr 03, 2024 | $3.30 | $3.35 | $3.29 | $3.31 | 1 844 476 |
| Apr 02, 2024 | $3.37 | $3.41 | $3.36 | $3.38 | 1 991 113 |
| Mar 28, 2024 | $3.33 | $3.44 | $3.32 | $3.41 | 5 331 669 |
| Mar 27, 2024 | $3.27 | $3.31 | $3.26 | $3.31 | 2 252 618 |
| Mar 26, 2024 | $3.26 | $3.30 | $3.24 | $3.27 | 1 801 493 |
| Mar 25, 2024 | $3.26 | $3.29 | $3.25 | $3.27 | 6 701 909 |
