Australia markets closed

Universal Biosensors, Inc. (UBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2400+0.0100 (+4.35%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.23000.24500.23000.24000.2400118,935
05 Dec 20220.23000.24500.23000.24000.2400118,935
02 Dec 20220.24000.24000.22500.23000.2300137,653
01 Dec 20220.25000.25000.23000.23500.235099,679
30 Nov 20220.23500.24000.22500.23500.235098,481
29 Nov 20220.24000.24000.23500.24000.240076,954
28 Nov 20220.24500.25000.24250.24500.245022,291
25 Nov 20220.24500.24500.23500.23500.2350100,854
24 Nov 20220.23500.24500.23500.24500.2450114,705
23 Nov 20220.24000.24000.23500.24000.240093,196
22 Nov 20220.24250.24250.24250.24250.24256,000
21 Nov 20220.24000.25000.24000.25000.2500108,959
18 Nov 20220.26000.26500.24000.24000.2400163,869
17 Nov 20220.24000.27000.24000.26000.2600637,158
16 Nov 20220.24000.24000.23500.23500.235027,576
15 Nov 20220.24500.24500.24000.24000.2400206,882
14 Nov 20220.25500.26000.24500.24500.245048,745
11 Nov 20220.25000.25500.24000.24000.2400132,977
10 Nov 20220.24000.25000.23500.24500.2450175,791
09 Nov 20220.24500.24500.24000.24000.2400116,073
08 Nov 20220.25000.26000.24000.26000.2600183,682
07 Nov 20220.26000.26000.24000.24000.240015,660
04 Nov 20220.24000.25000.24000.25000.250060,303
03 Nov 20220.25000.25000.25000.25000.2500-
02 Nov 20220.24500.25000.24000.25000.250021,551
01 Nov 20220.24000.26000.24000.25000.250050,139
31 Oct 20220.26000.28000.25000.28000.280060,085
28 Oct 20220.27500.27500.26000.26000.260097,060
27 Oct 20220.26500.28000.25500.27500.275031,207
26 Oct 20220.27000.27000.25000.27000.27009,218
25 Oct 20220.27000.27000.27000.27000.27009,744
24 Oct 20220.29000.29250.25000.27000.2700275,084
21 Oct 20220.28500.29500.28500.29500.2950123,338
20 Oct 20220.28000.29500.28000.29000.290027,344
19 Oct 20220.27000.29000.26500.29000.290081,105
18 Oct 20220.26000.26000.26000.26000.260018,250
17 Oct 20220.25500.25500.25500.25500.255029,865
14 Oct 20220.25500.27250.25500.25500.255027,034
13 Oct 20220.29000.29000.29000.29000.29007,119
12 Oct 20220.29000.29000.29000.29000.29003,448
11 Oct 20220.28000.28000.27500.27500.27506,784
10 Oct 20220.25000.28000.25000.28000.280089,761
07 Oct 20220.26000.26000.26000.26000.260020,546
06 Oct 20220.25500.26000.25500.26000.260034,876
05 Oct 20220.25000.26000.25000.26000.26005,194
04 Oct 20220.26500.26500.24000.25000.2500622,351
03 Oct 20220.25500.25500.25500.25500.25502,182
30 Sept 20220.29000.29000.26000.26000.260024,137
29 Sept 20220.24500.28500.24500.27000.2700239,440
28 Sept 20220.23500.25000.23500.24500.245022,322
27 Sept 20220.22500.23500.22000.22500.2250203,870
26 Sept 20220.26000.26000.22500.22500.2250494,481
23 Sept 20220.26000.26000.26000.26000.260063,410
21 Sept 20220.26000.26000.26000.26000.2600108
20 Sept 20220.27000.27000.26000.26500.265094,708
19 Sept 20220.25000.26750.25000.26750.267527,018
16 Sept 20220.25500.27000.25000.25000.2500573,053
15 Sept 20220.25500.26000.25500.25500.2550284,728
14 Sept 20220.25000.26000.24500.25500.2550146,580
13 Sept 20220.27000.27000.25500.26000.2600240,867
12 Sept 20220.28000.29000.28000.28000.2800102,553
09 Sept 20220.30000.31000.29000.29500.2950103,330
08 Sept 20220.29500.29500.29500.29500.29505,000
07 Sept 20220.28500.31000.28500.29000.2900182,076
06 Sept 20220.25500.30000.25500.29000.2900497,966
05 Sept 20220.25500.25500.24500.25000.250064,009
02 Sept 20220.25500.26000.24500.24500.2450296,465
01 Sept 20220.25500.26500.25000.26500.2650438,615
31 Aug 20220.27000.27000.25500.27000.2700411,573
30 Aug 20220.26500.27500.26500.27500.2750271,513
29 Aug 20220.29000.29000.27000.27000.270064,371
26 Aug 20220.29000.29500.28500.29500.295063,908
25 Aug 20220.30000.30000.29500.29500.295072,472
24 Aug 20220.29000.29500.29000.29500.2950183,693
23 Aug 20220.30000.30000.28000.28000.2800127,013
22 Aug 20220.30000.30000.29000.30000.3000333,555
19 Aug 20220.29000.31500.28000.29000.29001,722,090
18 Aug 20220.28000.29000.28000.29000.2900230,504
17 Aug 20220.28500.28500.28000.28000.2800379,751
16 Aug 20220.30000.30000.27500.28000.2800725,609
15 Aug 20220.32000.32250.29500.30000.3000698,324
12 Aug 20220.33000.33000.32000.32000.3200509,380
11 Aug 20220.31500.37000.31000.33000.33001,359,011
10 Aug 20220.30500.34500.30500.32500.3250902,203
09 Aug 20220.30000.31000.30000.30500.3050372,410
08 Aug 20220.31000.31000.30000.30000.300067,527
05 Aug 20220.30000.30250.29500.30000.3000160,312
04 Aug 20220.31000.31000.29000.30000.3000327,572
03 Aug 20220.30500.31000.28500.30000.3000224,387
02 Aug 20220.31500.31500.31000.31000.310088,829
01 Aug 20220.32000.32000.31500.31500.315085,229
29 July 20220.35500.36000.31500.31500.3150696,271
28 July 20220.31500.34250.31500.34000.3400137,827
27 July 20220.33500.34500.31000.31000.3100179,248
26 July 20220.33500.33500.32000.32000.3200192,797
25 July 20220.35000.35500.34000.35500.355054,949
22 July 20220.34500.35500.33500.33500.3350286,550
21 July 20220.33500.34500.33500.34000.340028,797
20 July 20220.34000.35000.34000.34000.3400381,228
19 July 20220.35000.35000.33500.33500.3350116,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...