Australia markets open in 5 hours 52 minutes

Universal Biosensors, Inc. (UBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700+0.0250 (+10.20%)
At close: 03:59PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 July 20220.36250.36250.34500.35000.3500124,863
15 July 20220.34000.36000.33000.35500.3550240,330
14 July 20220.34000.36000.34000.34000.340089,295
13 July 20220.33500.35000.33500.34000.340047,368
12 July 20220.35000.35000.33500.33500.3350157,648
11 July 20220.35500.35500.34500.35000.3500111,252
08 July 20220.35000.36000.35000.35500.3550128,219
07 July 20220.35000.36000.35000.35500.355074,343
06 July 20220.36500.39500.36000.36000.36001,194,150
05 July 20220.36500.37500.36000.36000.360073,834
04 July 20220.36500.37000.36000.36000.360040,632
01 July 20220.37000.37000.36000.36000.3600571,702
30 June 20220.37500.39000.36500.37000.3700224,186
29 June 20220.35500.36000.34000.34500.3450346,018
28 June 20220.35000.35500.34500.35500.3550863,652
27 June 20220.37000.38000.33500.34000.3400512,802
24 June 20220.32000.36000.31500.35000.3500625,187
23 June 20220.33000.34000.32000.32000.32001,030,140
22 June 20220.36000.37000.31000.32000.3200906,074
21 June 20220.35000.37500.33500.33500.33501,035,752
20 June 20220.34000.35500.32750.33000.3300585,526
17 June 20220.36500.36500.34000.34000.3400466,280
16 June 20220.36000.40500.35500.36500.36501,362,506
15 June 20220.34000.36750.33000.36500.3650689,153
14 June 20220.36500.37000.32500.34000.3400580,217
10 June 20220.42500.42500.38000.38000.3800187,719
09 June 20220.38000.41000.37000.41000.4100196,773
08 June 20220.41500.42500.38000.38000.3800840,745
07 June 20220.42500.42500.40500.40500.405022,995
06 June 20220.45000.45000.42000.42000.4200310,361
03 June 20220.44500.45000.43000.43500.4350249,193
02 June 20220.46000.46000.42500.43000.4300246,150
01 June 20220.46500.46500.43500.43500.4350182,324
31 May 20220.48000.48000.46000.46000.4600216,192
30 May 20220.47500.48500.46500.47500.4750393,336
27 May 20220.44000.47000.42000.44000.44001,126,279
26 May 20220.46500.47000.40500.42000.4200898,187
25 May 20220.49500.49500.47000.47000.4700126,494
24 May 20220.50500.50500.48000.49000.4900282,527
23 May 20220.48000.50500.47500.49500.4950212,640
20 May 20220.50000.50000.47500.47500.4750326,303
19 May 20220.50500.50500.47000.49000.4900373,905
18 May 20220.48000.56500.48000.53000.53001,083,327
17 May 20220.49000.49000.43000.46500.4650289,335
16 May 20220.51000.51000.48000.48000.4800183,596
13 May 20220.50000.51000.47000.50000.5000445,414
12 May 20220.50000.51500.43500.47000.4700729,856
11 May 20220.52500.59000.46000.50000.50003,210,969
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...