ASX · BUB · stock
Bubs Australia Limited (BUB) stock price history
Every ASX trading session of Bubs Australia Limited from Oct 29, 1993 to Nov 13, 2026: 8,317 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BUB adjusted close, 1993 to 2026
- A$117.83
- All time high, 1993
- A$0.1450
- 52 week high, A$0.0740 low
- 8,317
- Daily sessions since 1993
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
BUB key facts
- Bubs Australia Limited (BUB) closed at A$0.0790 on Nov 13, 2026 on ASX.
- BUB's all time high close is A$117.83, set on Dec 30, 1993; its all time low close is A$0.0328 on Jan 5, 2015.
- BUB's 52 week range is A$0.0740 to A$0.1450.
- BUB returned -49.0% over the year to Nov 13, 2026 and -85.9% over five years.
- Over ten years BUB returned +20%, +1.9% a year compounded.
- BUB's deepest drawdown was -100.0% from Jan 27, 1994 to Jan 5, 2015.
- DataCedar holds 8,317 daily sessions of BUB history from Oct 29, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BUB price chart, 1993 to 2026
BUB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | -11.2% |
| 6 months | -19.4% |
| Year to date | -42.5% |
| 1 year | -49.0% |
| 3 years | -53.5% |
| 5 years | -85.9% |
| 10 years | +20.5% |
| Since Oct 29, 1993 | -99.9% |
| Compound annual growth, 33.0 years | -19.7% |
BUB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$117.83 on Dec 30, 1993
- All time low close
- A$0.0328 on Jan 5, 2015
- 52 week high
- A$0.1450 on Dec 8, 2025
- 52 week low
- A$0.0740 on Nov 3, 2026
- Deepest drawdown
- -100.0% from Jan 27, 1994 to Jan 5, 2015, not yet recovered
- Best single session
- +237.5% on Feb 26, 1998
- Worst single session
- -55.1% on Apr 17, 2000
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2017, +1,055%
- Worst calendar year
- 1997, -81%
BUB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Oct 29, 1993; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1400 | A$0.1450 | A$0.0740 | A$0.0790 | -42.5% | 344.8M | 237 |
| 2025 | A$0.1050 | A$0.1900 | A$0.0950 | A$0.1375 | +37.5% | 485.5M | 253 |
| 2024 | A$0.1300 | A$0.1775 | A$0.1000 | A$0.1000 | -23.1% | 529.8M | 254 |
| 2023 | A$0.3000 | A$0.3650 | A$0.1150 | A$0.1300 | -56.7% | 497.6M | 252 |
| 2022 | A$0.4672 | A$0.8459 | A$0.2750 | A$0.3000 | -35.8% | 827.1M | 251 |
| 2021 | A$0.5951 | A$0.7328 | A$0.3098 | A$0.4672 | -20.2% | 672.1M | 254 |
| 2020 | A$0.9737 | A$1.17 | A$0.3934 | A$0.5852 | -39.3% | 1.1B | 255 |
| 2019 | A$0.4574 | A$1.59 | A$0.4131 | A$0.9639 | +113.0% | 1.1B | 253 |
| 2018 | A$0.7623 | A$1.04 | A$0.3492 | A$0.4524 | -40.3% | 563.5M | 253 |
| 2017 | A$0.1180 | A$1.08 | A$0.0984 | A$0.7574 | +1,055% | 1.5B | 252 |
| 2016 | A$0.0492 | A$0.1475 | A$0.0328 | A$0.0656 | +33.3% | 3.8M | 253 |
| 2015 | A$0.0492 | A$0.0984 | A$0.0328 | A$0.0492 | 0.0% | 278.5K | 255 |
| 2014 | A$0.1148 | A$0.1803 | A$0.0492 | A$0.0492 | -57.1% | 329.8K | 253 |
| 2013 | A$0.1639 | A$0.1967 | A$0.0984 | A$0.1148 | -30.0% | 425.6K | 253 |
| 2012 | A$0.5082 | A$0.5082 | A$0.1639 | A$0.1639 | -67.7% | 146.9K | 253 |
| 2011 | A$1.23 | A$1.23 | A$0.4918 | A$0.5082 | -58.7% | 89.1K | 248 |
| 2010 | A$1.33 | A$1.72 | A$0.8197 | A$1.23 | -7.4% | 367.9K | 253 |
| 2009 | A$0.8524 | A$1.97 | A$0.8524 | A$1.33 | +1.3% | 427.2K | 254 |
| 2008 | A$1.15 | A$1.72 | A$0.8524 | A$1.31 | 0.0% | 353.9K | 254 |
| 2007 | A$4.10 | A$4.84 | A$1.31 | A$1.31 | -68.0% | 574.3K | 253 |
| 2006 | A$2.54 | A$4.92 | A$2.30 | A$4.10 | +66.7% | 937.1K | 252 |
| 2005 | A$3.10 | A$3.93 | A$0.8197 | A$2.46 | -20.6% | 480.3K | 252 |
| 2004 | A$2.11 | A$3.69 | A$1.52 | A$3.10 | +50.0% | 504.6K | 261 |
| 2003 | A$1.23 | A$2.85 | A$0.5410 | A$2.07 | +68.0% | 320.5K | 261 |
| 2002 | A$3.20 | A$3.34 | A$0.9836 | A$1.23 | -61.5% | 569.2K | 261 |
| 2001 | A$2.61 | A$4.03 | A$1.52 | A$3.20 | +22.6% | 1.2M | 261 |
| 2000 | A$11.07 | A$19.18 | A$2.36 | A$2.61 | -76.4% | 3M | 261 |
| 1999 | A$6.79 | A$14.75 | A$5.16 | A$11.07 | +221.4% | 810.1K | 115 |
| 1998 | A$4.05 | A$10.13 | A$2.70 | A$3.44 | -15.0% | 0 | 260 |
| 1997 | A$21.03 | A$27.19 | A$3.71 | A$4.05 | -80.7% | 0 | 261 |
| 1996 | A$22.66 | A$23.93 | A$9.43 | A$21.03 | -7.2% | 0 | 262 |
| 1995 | A$24.93 | A$27.19 | A$20.39 | A$22.66 | -9.1% | 0 | 261 |
| 1994 | A$117.83 | A$117.83 | A$22.66 | A$24.93 | -78.8% | 0 | 260 |
| 1993 | A$113.30 | A$117.83 | A$95.17 | A$117.83 | n/a | 0 | 46 |
BUB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0790 | -13.2% |
| October 2026 | A$0.0910 | -9.0% |
| September 2026 | A$0.1000 | +17.0% |
| August 2026 | A$0.0855 | +0.6% |
| July 2026 | A$0.0850 | +10.4% |
| June 2026 | A$0.0770 | -16.3% |
| May 2026 | A$0.0920 | -12.4% |
| April 2026 | A$0.1050 | +5.0% |
| March 2026 | A$0.1000 | -16.7% |
| February 2026 | A$0.1200 | -11.1% |
| January 2026 | A$0.1350 | -1.8% |
| December 2025 | A$0.1375 | -1.8% |
About the BUB data
Daily bars. 8,317 sessions from Oct 29, 1993 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ABUB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BUB share price history
