Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.89500.90000.88000.88000.8800177,156
02 Dec 20210.90000.91500.87000.87000.8700176,151
01 Dec 20210.90000.94500.90000.90000.9000408,050
30 Nov 20210.89500.96000.88500.88500.8850395,905
29 Nov 20210.88500.89000.86500.88500.8850288,324
26 Nov 20210.90500.92000.89000.90000.9000207,414
25 Nov 20210.91500.91500.89500.90000.9000210,563
24 Nov 20210.89000.93000.88500.91500.9150440,008
23 Nov 20210.91000.91000.86000.89000.8900142,007
22 Nov 20210.93000.93000.90000.90000.900095,546
19 Nov 20210.97000.97000.93000.93000.9300372,338
18 Nov 20211.00001.02000.96500.96500.9650360,214
17 Nov 20210.93501.04000.93500.98000.9800863,388
16 Nov 20210.93000.93000.90500.91500.9150269,508
15 Nov 20210.89000.93500.88500.92500.9250381,489
12 Nov 20210.88000.88000.82500.86000.8600226,332
11 Nov 20210.80000.84000.80000.81000.8100641,059
10 Nov 20210.80000.81000.79500.79500.79501,256,826
09 Nov 20210.78000.81000.77000.77000.7700530,888
08 Nov 20210.75000.82000.75000.77500.7750232,651
05 Nov 20210.76500.77000.73000.75000.7500421,061
04 Nov 20210.78000.79000.76500.78500.785066,598
03 Nov 20210.74000.76000.74000.76000.7600184,978
02 Nov 20210.74500.74500.72500.73000.730048,304
01 Nov 20210.74500.74500.72000.74500.7450996,043
29 Oct 20210.75000.75000.73000.74000.740098,712
28 Oct 20210.72500.76000.72000.73000.7300116,780
27 Oct 20210.74000.74000.72500.73000.7300109,992
26 Oct 20210.75000.75000.74000.74500.745038,561
25 Oct 20210.79000.79000.75000.76500.765045,888
22 Oct 20210.74500.77500.74000.75000.7500152,628
21 Oct 20210.74000.74500.73500.73500.735032,983
20 Oct 20210.76000.76000.73000.73500.7350196,301
19 Oct 20210.79000.79000.76000.77000.770064,235
18 Oct 20210.77000.79000.76000.78000.780078,723
15 Oct 20210.76000.79000.76000.78500.785025,483
14 Oct 20210.76000.77500.75500.76000.7600124,153
13 Oct 20210.75000.76500.75000.75000.750097,981
12 Oct 20210.76000.76000.74000.75500.755094,974
11 Oct 20210.75000.78000.75000.76000.7600138,312
08 Oct 20210.79000.79000.76000.76000.7600156,424
07 Oct 20210.80000.80000.77500.79000.790050,021
06 Oct 20210.77500.80000.77500.79500.7950134,187
05 Oct 20210.80000.80000.76500.78000.780057,090
04 Oct 20210.79500.81000.78000.80000.8000467,155
01 Oct 20210.76000.79500.75500.77000.7700119,740
30 Sept 20210.75000.79000.72500.77000.7700707,566
29 Sept 20210.78500.78500.75000.75000.7500248,768
28 Sept 20210.82500.83500.79000.79000.7900326,676
27 Sept 20210.83000.83500.80500.81500.8150139,275
24 Sept 20210.86000.87000.82500.84000.8400180,389
23 Sept 20210.85500.90000.85500.87000.870069,325
22 Sept 20210.84000.86500.84000.84500.8450125,324
21 Sept 20210.84000.86000.78000.84000.8400330,638
20 Sept 20210.87000.90000.83000.83000.8300178,953
17 Sept 20210.90000.90000.86000.86000.860066,899
16 Sept 20210.90000.92500.88500.90000.9000298,768
15 Sept 20210.90000.90000.86500.89500.8950225,688
14 Sept 20210.92000.93000.89000.90000.9000456,576
13 Sept 20210.89500.90000.87500.90000.9000725,992
10 Sept 20210.86000.92000.85000.85000.85001,164,271
09 Sept 20210.84000.86000.83500.86000.8600262,082
08 Sept 20210.84500.84500.82500.82500.825060,082
07 Sept 20210.83500.85000.83000.83500.8350790,966
06 Sept 20210.85000.85000.82000.83500.8350127,309
03 Sept 20210.86500.86500.82500.85000.8500174,361
02 Sept 20210.84000.86500.83500.86500.8650181,673
01 Sept 20210.87000.87000.81500.84000.8400194,977
31 Aug 20210.87000.87500.86500.87000.8700294,121
30 Aug 20210.84000.87500.83000.87000.8700674,253
27 Aug 20210.82500.83000.82000.83000.830076,887
26 Aug 20210.83000.84000.82000.84000.8400112,091
25 Aug 20210.79000.86000.79000.84000.84001,062,981
24 Aug 20210.79000.79000.78000.78000.7800132,142
23 Aug 20210.79500.79500.77500.78000.7800164,182
20 Aug 20210.77000.78500.77000.78500.7850838,731
19 Aug 20210.78500.79500.77000.77000.7700123,219
18 Aug 20210.78000.79500.77500.78500.7850135,874
17 Aug 20210.79000.79000.78000.78000.780034,021
16 Aug 20210.79000.80000.77000.77000.7700251,118
13 Aug 20210.79000.79000.77000.78000.780067,671
12 Aug 20210.79000.80000.75500.75500.7550483,865
11 Aug 20210.79000.79000.78000.79000.7900130,783
10 Aug 20210.79000.79000.76000.77500.775069,603
09 Aug 20210.74000.79500.74000.79500.7950126,063
06 Aug 20210.76000.77500.74000.74000.7400213,412
05 Aug 20210.78500.79000.76000.77000.7700110,220
04 Aug 20210.80000.80000.78000.78000.780079,053
03 Aug 20210.79000.80000.78000.80000.8000135,260
02 Aug 20210.80000.80000.78500.78500.7850103,290
30 July 20210.77000.80000.77000.79000.7900218,783
29 July 20210.79500.79500.76000.78500.785032,528
28 July 20210.76500.78000.75000.75500.7550114,026
27 July 20210.78500.78500.75500.76000.7600128,959
26 July 20210.80000.81000.77000.78500.7850169,497
23 July 20210.78500.80000.78000.79000.7900255,870
22 July 20210.74000.79000.74000.78000.7800190,340
21 July 20210.74500.74500.72500.73500.7350808,528
20 July 20210.77500.77500.72500.74500.7450289,106
19 July 20210.77500.78500.73500.76500.7650512,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...