News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Universal Biosensors, Inc. (UBI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8800

+0.0100

(+1.15%)

At close: 02:49PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	0.8950	0.9000	0.8800	0.8800	0.8800	177,156
02 Dec 2021	0.9000	0.9150	0.8700	0.8700	0.8700	176,151
01 Dec 2021	0.9000	0.9450	0.9000	0.9000	0.9000	408,050
30 Nov 2021	0.8950	0.9600	0.8850	0.8850	0.8850	395,905
29 Nov 2021	0.8850	0.8900	0.8650	0.8850	0.8850	288,324
26 Nov 2021	0.9050	0.9200	0.8900	0.9000	0.9000	207,414
25 Nov 2021	0.9150	0.9150	0.8950	0.9000	0.9000	210,563
24 Nov 2021	0.8900	0.9300	0.8850	0.9150	0.9150	440,008
23 Nov 2021	0.9100	0.9100	0.8600	0.8900	0.8900	142,007
22 Nov 2021	0.9300	0.9300	0.9000	0.9000	0.9000	95,546
19 Nov 2021	0.9700	0.9700	0.9300	0.9300	0.9300	372,338
18 Nov 2021	1.0000	1.0200	0.9650	0.9650	0.9650	360,214
17 Nov 2021	0.9350	1.0400	0.9350	0.9800	0.9800	863,388
16 Nov 2021	0.9300	0.9300	0.9050	0.9150	0.9150	269,508
15 Nov 2021	0.8900	0.9350	0.8850	0.9250	0.9250	381,489
12 Nov 2021	0.8800	0.8800	0.8250	0.8600	0.8600	226,332
11 Nov 2021	0.8000	0.8400	0.8000	0.8100	0.8100	641,059
10 Nov 2021	0.8000	0.8100	0.7950	0.7950	0.7950	1,256,826
09 Nov 2021	0.7800	0.8100	0.7700	0.7700	0.7700	530,888
08 Nov 2021	0.7500	0.8200	0.7500	0.7750	0.7750	232,651
05 Nov 2021	0.7650	0.7700	0.7300	0.7500	0.7500	421,061
04 Nov 2021	0.7800	0.7900	0.7650	0.7850	0.7850	66,598
03 Nov 2021	0.7400	0.7600	0.7400	0.7600	0.7600	184,978
02 Nov 2021	0.7450	0.7450	0.7250	0.7300	0.7300	48,304
01 Nov 2021	0.7450	0.7450	0.7200	0.7450	0.7450	996,043
29 Oct 2021	0.7500	0.7500	0.7300	0.7400	0.7400	98,712
28 Oct 2021	0.7250	0.7600	0.7200	0.7300	0.7300	116,780
27 Oct 2021	0.7400	0.7400	0.7250	0.7300	0.7300	109,992
26 Oct 2021	0.7500	0.7500	0.7400	0.7450	0.7450	38,561
25 Oct 2021	0.7900	0.7900	0.7500	0.7650	0.7650	45,888
22 Oct 2021	0.7450	0.7750	0.7400	0.7500	0.7500	152,628
21 Oct 2021	0.7400	0.7450	0.7350	0.7350	0.7350	32,983
20 Oct 2021	0.7600	0.7600	0.7300	0.7350	0.7350	196,301
19 Oct 2021	0.7900	0.7900	0.7600	0.7700	0.7700	64,235
18 Oct 2021	0.7700	0.7900	0.7600	0.7800	0.7800	78,723
15 Oct 2021	0.7600	0.7900	0.7600	0.7850	0.7850	25,483
14 Oct 2021	0.7600	0.7750	0.7550	0.7600	0.7600	124,153
13 Oct 2021	0.7500	0.7650	0.7500	0.7500	0.7500	97,981
12 Oct 2021	0.7600	0.7600	0.7400	0.7550	0.7550	94,974
11 Oct 2021	0.7500	0.7800	0.7500	0.7600	0.7600	138,312
08 Oct 2021	0.7900	0.7900	0.7600	0.7600	0.7600	156,424
07 Oct 2021	0.8000	0.8000	0.7750	0.7900	0.7900	50,021
06 Oct 2021	0.7750	0.8000	0.7750	0.7950	0.7950	134,187
05 Oct 2021	0.8000	0.8000	0.7650	0.7800	0.7800	57,090
04 Oct 2021	0.7950	0.8100	0.7800	0.8000	0.8000	467,155
01 Oct 2021	0.7600	0.7950	0.7550	0.7700	0.7700	119,740
30 Sept 2021	0.7500	0.7900	0.7250	0.7700	0.7700	707,566
29 Sept 2021	0.7850	0.7850	0.7500	0.7500	0.7500	248,768
28 Sept 2021	0.8250	0.8350	0.7900	0.7900	0.7900	326,676
27 Sept 2021	0.8300	0.8350	0.8050	0.8150	0.8150	139,275
24 Sept 2021	0.8600	0.8700	0.8250	0.8400	0.8400	180,389
23 Sept 2021	0.8550	0.9000	0.8550	0.8700	0.8700	69,325
22 Sept 2021	0.8400	0.8650	0.8400	0.8450	0.8450	125,324
21 Sept 2021	0.8400	0.8600	0.7800	0.8400	0.8400	330,638
20 Sept 2021	0.8700	0.9000	0.8300	0.8300	0.8300	178,953
17 Sept 2021	0.9000	0.9000	0.8600	0.8600	0.8600	66,899
16 Sept 2021	0.9000	0.9250	0.8850	0.9000	0.9000	298,768
15 Sept 2021	0.9000	0.9000	0.8650	0.8950	0.8950	225,688
14 Sept 2021	0.9200	0.9300	0.8900	0.9000	0.9000	456,576
13 Sept 2021	0.8950	0.9000	0.8750	0.9000	0.9000	725,992
10 Sept 2021	0.8600	0.9200	0.8500	0.8500	0.8500	1,164,271
09 Sept 2021	0.8400	0.8600	0.8350	0.8600	0.8600	262,082
08 Sept 2021	0.8450	0.8450	0.8250	0.8250	0.8250	60,082
07 Sept 2021	0.8350	0.8500	0.8300	0.8350	0.8350	790,966
06 Sept 2021	0.8500	0.8500	0.8200	0.8350	0.8350	127,309
03 Sept 2021	0.8650	0.8650	0.8250	0.8500	0.8500	174,361
02 Sept 2021	0.8400	0.8650	0.8350	0.8650	0.8650	181,673
01 Sept 2021	0.8700	0.8700	0.8150	0.8400	0.8400	194,977
31 Aug 2021	0.8700	0.8750	0.8650	0.8700	0.8700	294,121
30 Aug 2021	0.8400	0.8750	0.8300	0.8700	0.8700	674,253
27 Aug 2021	0.8250	0.8300	0.8200	0.8300	0.8300	76,887
26 Aug 2021	0.8300	0.8400	0.8200	0.8400	0.8400	112,091
25 Aug 2021	0.7900	0.8600	0.7900	0.8400	0.8400	1,062,981
24 Aug 2021	0.7900	0.7900	0.7800	0.7800	0.7800	132,142
23 Aug 2021	0.7950	0.7950	0.7750	0.7800	0.7800	164,182
20 Aug 2021	0.7700	0.7850	0.7700	0.7850	0.7850	838,731
19 Aug 2021	0.7850	0.7950	0.7700	0.7700	0.7700	123,219
18 Aug 2021	0.7800	0.7950	0.7750	0.7850	0.7850	135,874
17 Aug 2021	0.7900	0.7900	0.7800	0.7800	0.7800	34,021
16 Aug 2021	0.7900	0.8000	0.7700	0.7700	0.7700	251,118
13 Aug 2021	0.7900	0.7900	0.7700	0.7800	0.7800	67,671
12 Aug 2021	0.7900	0.8000	0.7550	0.7550	0.7550	483,865
11 Aug 2021	0.7900	0.7900	0.7800	0.7900	0.7900	130,783
10 Aug 2021	0.7900	0.7900	0.7600	0.7750	0.7750	69,603
09 Aug 2021	0.7400	0.7950	0.7400	0.7950	0.7950	126,063
06 Aug 2021	0.7600	0.7750	0.7400	0.7400	0.7400	213,412
05 Aug 2021	0.7850	0.7900	0.7600	0.7700	0.7700	110,220
04 Aug 2021	0.8000	0.8000	0.7800	0.7800	0.7800	79,053
03 Aug 2021	0.7900	0.8000	0.7800	0.8000	0.8000	135,260
02 Aug 2021	0.8000	0.8000	0.7850	0.7850	0.7850	103,290
30 July 2021	0.7700	0.8000	0.7700	0.7900	0.7900	218,783
29 July 2021	0.7950	0.7950	0.7600	0.7850	0.7850	32,528
28 July 2021	0.7650	0.7800	0.7500	0.7550	0.7550	114,026
27 July 2021	0.7850	0.7850	0.7550	0.7600	0.7600	128,959
26 July 2021	0.8000	0.8100	0.7700	0.7850	0.7850	169,497
23 July 2021	0.7850	0.8000	0.7800	0.7900	0.7900	255,870
22 July 2021	0.7400	0.7900	0.7400	0.7800	0.7800	190,340
21 July 2021	0.7450	0.7450	0.7250	0.7350	0.7350	808,528
20 July 2021	0.7750	0.7750	0.7250	0.7450	0.7450	289,106
19 July 2021	0.7750	0.7850	0.7350	0.7650	0.7650	512,306
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.2678%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD70,533.61-6,031.36(-7.88%)

News that makes you smarter and richer... For free.

Universal Biosensors, Inc. (UBI.AX)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.2678%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
70,533.61
-6,031.36(-7.88%)