Australia markets close in 9 minutes

Universal Biosensors, Inc. (UBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.30000.0000 (0.00%)
As of 03:42PM AEDT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.29200.30500.29200.30000.3000254,822
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
09 Jan 20230.23000.23500.22000.22000.22007,165
06 Jan 20230.24000.24000.24000.24000.240041
05 Jan 20230.24000.24000.22000.22000.220069,306
04 Jan 20230.23000.23500.23000.23500.23502,407
03 Jan 20230.22500.23500.22500.23500.235038,938
30 Dec 20220.22500.22500.22500.22500.225026,694
29 Dec 20220.22500.22500.22500.22500.22504,443
28 Dec 20220.22500.22500.21000.22500.2250145,593
23 Dec 20220.23500.23500.22000.22000.2200166,292
22 Dec 20220.22000.23000.22000.23000.230074,956
21 Dec 20220.22000.23000.22000.22000.2200197,523
20 Dec 20220.21000.23000.21000.21000.210074,217
19 Dec 20220.23000.23000.22750.22750.22753,959
16 Dec 20220.23000.23500.23000.23500.235023,788
15 Dec 20220.22500.22500.21000.22000.220083,766
14 Dec 20220.23000.23500.22750.23000.2300251,351
13 Dec 20220.23000.23000.23000.23000.2300232,908
12 Dec 20220.22500.23500.22500.23000.2300329,884
09 Dec 20220.25000.25000.23500.24000.240074,256
08 Dec 20220.24500.24500.23750.24000.240035,792
07 Dec 20220.23500.23500.23500.23500.23507,011
06 Dec 20220.24000.24000.24000.24000.240070,654
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...