Australia Markets close in 1 hr 50 mins

Universal Biosensors, Inc. (UBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4750-0.0150 (-3.06%)
As of 03:59PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
10 May 20220.50000.56500.49000.52000.5200710,856
09 May 20220.55000.55000.45500.50000.5000745,106
06 May 20220.57500.58000.53500.53500.53501,034,241
05 May 20220.63000.65500.57500.57500.57501,093,564
04 May 20220.60000.60000.52000.59500.59501,880,056
03 May 20220.65000.65000.58000.58000.5800517,489
02 May 20220.68000.68500.61500.64500.6450904,145
29 Apr 20220.65500.71000.65000.65500.6550429,334
28 Apr 20220.69000.69000.62500.64500.64502,059,393
27 Apr 20220.69500.71000.66000.70000.7000425,790
26 Apr 20220.74000.74000.68500.70000.7000512,229
22 Apr 20220.77000.77000.73000.74500.7450173,661
21 Apr 20220.80000.80000.76000.76000.7600210,138
20 Apr 20220.78500.78500.78500.78500.7850-
19 Apr 20220.78500.78500.78500.78500.7850-
14 Apr 20220.81000.81000.78500.78500.785074,082
13 Apr 20220.80000.82000.80000.80000.800043,409
12 Apr 20220.80000.81500.80000.80000.8000261,822
11 Apr 20220.84000.84000.80000.80000.8000159,896
08 Apr 20220.84500.85000.81000.81500.815058,129
07 Apr 20220.83500.83500.80000.80000.8000111,821
06 Apr 20220.83500.85000.83000.83000.8300147,115
05 Apr 20220.84000.84000.81500.82500.825055,331
04 Apr 20220.85000.85000.84000.84000.84004,893
01 Apr 20220.85000.85000.83000.84000.840017,025
31 Mar 20220.84000.85000.82000.85000.850037,117
30 Mar 20220.83000.85000.83000.84000.840077,699
29 Mar 20220.85000.85000.83000.83000.83004,070
28 Mar 20220.82000.84000.82000.83000.8300115,432
25 Mar 20220.81000.83500.81000.82000.820049,405
24 Mar 20220.82000.82000.78000.80000.800064,017
23 Mar 20220.85000.86000.84000.84000.8400141,168
22 Mar 20220.86000.86500.86000.86500.865036,002
21 Mar 20220.90000.90000.85000.85000.8500116,684
18 Mar 20220.89000.89500.86000.86000.860014,434
17 Mar 20220.85000.89000.85000.88000.880039,243
16 Mar 20220.88000.88500.85000.85000.850021,517
15 Mar 20220.89000.89000.85000.86000.860062,636
14 Mar 20220.92000.92000.89000.91000.910018,508
11 Mar 20220.92500.93000.89500.89500.895018,274
10 Mar 20220.95000.95000.90000.90000.900070,590
09 Mar 20220.91500.94500.91500.94500.945013,546
08 Mar 20220.94500.95000.94000.95000.950047,669
07 Mar 20220.95000.95500.94500.95000.9500508,685
04 Mar 20220.95000.96500.92500.95000.9500163,136
03 Mar 20220.94000.95000.94000.95000.9500116,466
02 Mar 20220.91000.94500.91000.94000.940096,400
01 Mar 20220.91000.91500.91000.91000.9100162,928
28 Feb 20220.89000.92000.87500.91000.9100184,860
25 Feb 20220.89000.91000.87500.89000.8900173,662
24 Feb 20220.91000.92500.87000.89000.8900511,804
23 Feb 20220.90000.91000.90000.91000.910057,190
22 Feb 20220.92000.93500.90000.91000.91001,213,435
21 Feb 20220.94000.96500.91000.91000.9100501,762
18 Feb 20220.94000.95000.93000.94000.9400386,146
17 Feb 20220.95000.95500.93750.94000.9400272,386
16 Feb 20220.96000.96500.95000.95000.9500381,201
15 Feb 20220.95000.97000.94000.95500.9550432,917
14 Feb 20220.95000.96000.93500.95000.9500157,921
11 Feb 20220.95000.96500.94000.95000.9500502,169
10 Feb 20220.89000.95000.89000.95000.9500381,349
09 Feb 20220.87000.88500.87000.88500.885071,512
08 Feb 20220.88000.89000.87000.88000.8800122,801
07 Feb 20220.88000.88000.86000.86500.865042,449
04 Feb 20220.88000.88500.84000.86000.8600590,165
03 Feb 20220.86000.88000.86000.87500.8750325,758
02 Feb 20220.87000.87500.85000.86000.8600340,084
01 Feb 20220.86000.88000.85250.86000.8600673,866
31 Jan 20220.87000.89500.85500.85500.8550527,815
28 Jan 20220.83000.88000.83000.87000.8700243,494
27 Jan 20220.86500.87500.78000.83500.8350718,698
25 Jan 20220.85500.89000.82000.85500.8550280,827
24 Jan 20220.90500.90500.80000.85000.8500224,330
21 Jan 20220.97000.97000.90000.92000.9200161,148
20 Jan 20220.95500.97500.95500.97000.9700832,535
19 Jan 20220.98000.98000.93500.95500.955076,418
18 Jan 20220.97000.98000.95000.97500.9750267,071
17 Jan 20220.97000.97000.95750.97000.970064,309
14 Jan 20220.99000.99000.97000.97000.970020,091
13 Jan 20220.96000.99000.92000.99000.990092,660
12 Jan 20220.92500.98500.92000.96250.962583,209
11 Jan 20220.93000.98000.93000.98000.980015,375
10 Jan 20220.99000.99000.92500.98500.9850118,635
07 Jan 20220.99000.99500.98000.99000.9900206,649
06 Jan 20220.98001.00000.98000.98000.9800128,951
05 Jan 20221.01001.02000.96501.00001.0000357,419
04 Jan 20220.99001.01000.98000.99500.9950241,600
31 Dec 20210.98001.03500.98000.99000.9900142,781
30 Dec 20210.92500.98000.92500.98000.9800107,023
29 Dec 20210.94500.94500.90000.93500.9350187,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...