UBI.AX - Universal Biosensors, Inc.

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.25500.25500.25500.25500.255030,549
01 June 20230.24000.25000.24000.24000.240030,842
31 May 20230.24500.25500.24000.25500.255054,188
30 May 20230.24000.25500.24000.25500.255072,173
29 May 20230.24750.25500.24000.24000.2400786,095
26 May 20230.25500.25500.25500.25500.25503,015
25 May 20230.24000.26000.23500.26000.2600108,388
24 May 20230.24500.27000.23500.23500.235045,137
23 May 20230.26000.27000.24500.24500.245025,861
22 May 20230.23000.26500.23000.26500.2650101,068
19 May 20230.24000.24500.23000.23000.2300105,713
18 May 20230.24000.24000.23500.23500.235066,460
17 May 20230.24000.24000.23500.23500.235026,935
16 May 20230.24000.24000.24000.24000.240020,125
15 May 20230.23000.24000.23000.23500.2350106,308
12 May 20230.24000.24000.23000.23000.230041,587
11 May 20230.23000.23000.23000.23000.23004,153
10 May 20230.23500.23500.21750.22500.2250168,998
09 May 20230.25000.25000.23500.23500.2350152,004
08 May 20230.26000.26000.25000.25000.250022,419
05 May 20230.26000.26000.26000.26000.26003,000
04 May 20230.26000.26500.25000.26000.260020,375
03 May 20230.25000.27000.24000.25000.2500181,498
02 May 20230.23000.24000.23000.24000.240066,012
01 May 20230.26000.26500.24500.24500.2450170,869
28 Apr 20230.27500.27500.25500.25500.2550268,339
27 Apr 20230.28000.28000.28000.28000.280046,914
26 Apr 20230.28000.29000.28000.28000.2800110,522
24 Apr 20230.28000.32000.28000.29000.290096,156
21 Apr 20230.28000.30000.28000.29500.2950207,814
20 Apr 20230.30000.30000.29000.29000.290078,853
19 Apr 20230.26500.28000.26500.28000.280028,790
18 Apr 20230.26500.26500.26500.26500.265017
17 Apr 20230.28000.29750.27000.27000.2700229,025
14 Apr 20230.25000.27000.25000.27000.2700264,889
13 Apr 20230.26500.26500.26500.26500.265041,984
12 Apr 20230.26500.26500.26500.26500.265014,060
11 Apr 20230.28000.28000.26000.26000.260013,899
06 Apr 20230.28000.28000.28000.28000.2800-
05 Apr 20230.28500.28500.27000.28000.2800114,431
04 Apr 20230.29000.29000.28000.28500.285087,626
03 Apr 20230.26500.28000.26500.28000.280064,332
31 Mar 20230.26500.29500.26500.28000.2800121,475
30 Mar 20230.26500.27000.26500.27000.270065,000
29 Mar 2023------
28 Mar 20230.25000.25000.25000.25000.250091,222
27 Mar 20230.24000.25500.24000.25000.2500110,000
24 Mar 20230.24500.27000.24000.24000.2400161,473
23 Mar 20230.25000.25000.25000.25000.2500-
22 Mar 20230.25000.25000.24500.25000.2500265,849
21 Mar 20230.25000.25000.25000.25000.250077,757
20 Mar 20230.27500.27500.26000.26000.260024,000
17 Mar 20230.25000.25000.25000.25000.250020,000
16 Mar 20230.24000.28000.23500.25000.2500477,205
15 Mar 20230.25000.25000.24500.24500.245041,755
14 Mar 20230.25500.28500.25000.25000.2500298,317
13 Mar 20230.26000.26000.25000.25000.250076,598
10 Mar 20230.27500.27500.26000.26000.2600188,988
09 Mar 20230.28000.29000.27000.27500.275097,022
08 Mar 20230.28500.29000.28000.28000.280039,719
07 Mar 20230.28500.30000.28500.30000.300033,882
06 Mar 20230.29000.29250.28500.28500.28507,956
03 Mar 20230.29000.29000.29000.29000.290023,793
02 Mar 20230.30500.30500.28500.28500.285021,000
01 Mar 20230.28500.28500.28000.28000.280030,516
28 Feb 20230.28750.30000.28750.30000.300062,211
27 Feb 20230.28500.29500.28500.28500.285050,721
24 Feb 20230.28000.28000.28000.28000.28002,398
23 Feb 20230.29000.30500.28000.28000.280024,469
22 Feb 20230.31000.31500.29500.30500.3050174,995
21 Feb 20230.30500.30500.30500.30500.305025,002
20 Feb 20230.31500.31500.30000.31500.3150182,441
17 Feb 20230.31000.32000.30000.31500.3150107,616
16 Feb 20230.33000.33000.32000.32000.320025,844
15 Feb 20230.32000.33500.32000.32500.325012,324
14 Feb 20230.31000.32000.31000.32000.320040,981
13 Feb 20230.31500.31500.31000.31500.315061,062
10 Feb 20230.32000.32000.31000.31500.3150102,541
09 Feb 20230.33000.33000.31500.32000.3200151,768
08 Feb 20230.34000.34500.33500.33500.335097,288
07 Feb 20230.33000.34500.32500.33000.3300271,048
06 Feb 20230.31000.34500.31000.33000.3300374,984
03 Feb 20230.29250.30500.29250.30500.3050276,210
02 Feb 20230.29500.30000.29500.30000.3000186,780
01 Feb 20230.29500.31000.28500.30000.3000155,234
31 Jan 20230.31000.31000.27500.29500.2950160,100
30 Jan 20230.30000.31000.29750.30000.3000581,205
27 Jan 20230.30500.32000.30500.32000.320030,593
25 Jan 20230.29000.30000.29000.29000.2900133,954
24 Jan 20230.28500.30500.28500.29000.2900233,783
23 Jan 20230.28500.29000.27000.27500.275061,663
20 Jan 20230.27000.27500.26000.26000.260076,938
19 Jan 20230.28500.28500.27500.28500.285076,955
18 Jan 20230.31000.31000.28500.28500.2850105,646
17 Jan 20230.28500.31500.28500.30000.3000229,137
16 Jan 20230.25000.29000.25000.29000.2900252,138
13 Jan 20230.27000.27000.27000.27000.2700-
12 Jan 20230.25500.27000.25000.27000.2700254,741
11 Jan 20230.24000.26000.24000.25500.2550400,986
10 Jan 20230.24000.24000.21500.24000.2400174,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...