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

0.2700

+0.0250

(+10.20%)

At close: 03:59PM AEST

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	0.2450	0.2850	0.2450	0.2700	0.2700	239,440
28 Sept 2022	0.2350	0.2500	0.2350	0.2450	0.2450	22,322
27 Sept 2022	0.2250	0.2350	0.2200	0.2250	0.2250	203,870
26 Sept 2022	0.2600	0.2600	0.2250	0.2250	0.2250	494,481
23 Sept 2022	0.2600	0.2600	0.2600	0.2600	0.2600	63,410
21 Sept 2022	0.2600	0.2600	0.2600	0.2600	0.2600	108
20 Sept 2022	0.2700	0.2700	0.2600	0.2650	0.2650	94,708
19 Sept 2022	0.2500	0.2675	0.2500	0.2675	0.2675	27,018
16 Sept 2022	0.2550	0.2700	0.2500	0.2500	0.2500	573,053
15 Sept 2022	0.2550	0.2600	0.2550	0.2550	0.2550	284,728
14 Sept 2022	0.2500	0.2600	0.2450	0.2550	0.2550	146,580
13 Sept 2022	0.2700	0.2700	0.2550	0.2600	0.2600	240,867
12 Sept 2022	0.2800	0.2900	0.2800	0.2800	0.2800	102,553
09 Sept 2022	0.3000	0.3100	0.2900	0.2950	0.2950	103,330
08 Sept 2022	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
07 Sept 2022	0.2850	0.3100	0.2850	0.2900	0.2900	182,076
06 Sept 2022	0.2550	0.3000	0.2550	0.2900	0.2900	497,966
05 Sept 2022	0.2550	0.2550	0.2450	0.2500	0.2500	64,009
02 Sept 2022	0.2550	0.2600	0.2450	0.2450	0.2450	296,465
01 Sept 2022	0.2550	0.2650	0.2500	0.2650	0.2650	438,615
31 Aug 2022	0.2700	0.2700	0.2550	0.2700	0.2700	411,573
30 Aug 2022	0.2650	0.2750	0.2650	0.2750	0.2750	271,513
29 Aug 2022	0.2900	0.2900	0.2700	0.2700	0.2700	64,371
26 Aug 2022	0.2900	0.2950	0.2850	0.2950	0.2950	63,908
25 Aug 2022	0.3000	0.3000	0.2950	0.2950	0.2950	72,472
24 Aug 2022	0.2900	0.2950	0.2900	0.2950	0.2950	183,693
23 Aug 2022	0.3000	0.3000	0.2800	0.2800	0.2800	127,013
22 Aug 2022	0.3000	0.3000	0.2900	0.3000	0.3000	333,555
19 Aug 2022	0.2900	0.3150	0.2800	0.2900	0.2900	1,722,090
18 Aug 2022	0.2800	0.2900	0.2800	0.2900	0.2900	230,504
17 Aug 2022	0.2850	0.2850	0.2800	0.2800	0.2800	379,751
16 Aug 2022	0.3000	0.3000	0.2750	0.2800	0.2800	725,609
15 Aug 2022	0.3200	0.3225	0.2950	0.3000	0.3000	698,324
12 Aug 2022	0.3300	0.3300	0.3200	0.3200	0.3200	509,380
11 Aug 2022	0.3150	0.3700	0.3100	0.3300	0.3300	1,359,011
10 Aug 2022	0.3050	0.3450	0.3050	0.3250	0.3250	902,203
09 Aug 2022	0.3000	0.3100	0.3000	0.3050	0.3050	372,410
08 Aug 2022	0.3100	0.3100	0.3000	0.3000	0.3000	67,527
05 Aug 2022	0.3000	0.3025	0.2950	0.3000	0.3000	160,312
04 Aug 2022	0.3100	0.3100	0.2900	0.3000	0.3000	327,572
03 Aug 2022	0.3050	0.3100	0.2850	0.3000	0.3000	224,387
02 Aug 2022	0.3150	0.3150	0.3100	0.3100	0.3100	88,829
01 Aug 2022	0.3200	0.3200	0.3150	0.3150	0.3150	85,229
29 July 2022	0.3550	0.3600	0.3150	0.3150	0.3150	696,271
28 July 2022	0.3150	0.3425	0.3150	0.3400	0.3400	137,827
27 July 2022	0.3350	0.3450	0.3100	0.3100	0.3100	179,248
26 July 2022	0.3350	0.3350	0.3200	0.3200	0.3200	192,797
25 July 2022	0.3500	0.3550	0.3400	0.3550	0.3550	54,949
22 July 2022	0.3450	0.3550	0.3350	0.3350	0.3350	286,550
21 July 2022	0.3350	0.3450	0.3350	0.3400	0.3400	28,797
20 July 2022	0.3400	0.3500	0.3400	0.3400	0.3400	381,228
19 July 2022	0.3500	0.3500	0.3350	0.3350	0.3350	116,243
18 July 2022	0.3625	0.3625	0.3450	0.3500	0.3500	124,863
15 July 2022	0.3400	0.3600	0.3300	0.3550	0.3550	240,330
14 July 2022	0.3400	0.3600	0.3400	0.3400	0.3400	89,295
13 July 2022	0.3350	0.3500	0.3350	0.3400	0.3400	47,368
12 July 2022	0.3500	0.3500	0.3350	0.3350	0.3350	157,648
11 July 2022	0.3550	0.3550	0.3450	0.3500	0.3500	111,252
08 July 2022	0.3500	0.3600	0.3500	0.3550	0.3550	128,219
07 July 2022	0.3500	0.3600	0.3500	0.3550	0.3550	74,343
06 July 2022	0.3650	0.3950	0.3600	0.3600	0.3600	1,194,150
05 July 2022	0.3650	0.3750	0.3600	0.3600	0.3600	73,834
04 July 2022	0.3650	0.3700	0.3600	0.3600	0.3600	40,632
01 July 2022	0.3700	0.3700	0.3600	0.3600	0.3600	571,702
30 June 2022	0.3750	0.3900	0.3650	0.3700	0.3700	224,186
29 June 2022	0.3550	0.3600	0.3400	0.3450	0.3450	346,018
28 June 2022	0.3500	0.3550	0.3450	0.3550	0.3550	863,652
27 June 2022	0.3700	0.3800	0.3350	0.3400	0.3400	512,802
24 June 2022	0.3200	0.3600	0.3150	0.3500	0.3500	625,187
23 June 2022	0.3300	0.3400	0.3200	0.3200	0.3200	1,030,140
22 June 2022	0.3600	0.3700	0.3100	0.3200	0.3200	906,074
21 June 2022	0.3500	0.3750	0.3350	0.3350	0.3350	1,035,752
20 June 2022	0.3400	0.3550	0.3275	0.3300	0.3300	585,526
17 June 2022	0.3650	0.3650	0.3400	0.3400	0.3400	466,280
16 June 2022	0.3600	0.4050	0.3550	0.3650	0.3650	1,362,506
15 June 2022	0.3400	0.3675	0.3300	0.3650	0.3650	689,153
14 June 2022	0.3650	0.3700	0.3250	0.3400	0.3400	580,217
10 June 2022	0.4250	0.4250	0.3800	0.3800	0.3800	187,719
09 June 2022	0.3800	0.4100	0.3700	0.4100	0.4100	196,773
08 June 2022	0.4150	0.4250	0.3800	0.3800	0.3800	840,745
07 June 2022	0.4250	0.4250	0.4050	0.4050	0.4050	22,995
06 June 2022	0.4500	0.4500	0.4200	0.4200	0.4200	310,361
03 June 2022	0.4450	0.4500	0.4300	0.4350	0.4350	249,193
02 June 2022	0.4600	0.4600	0.4250	0.4300	0.4300	246,150
01 June 2022	0.4650	0.4650	0.4350	0.4350	0.4350	182,324
31 May 2022	0.4800	0.4800	0.4600	0.4600	0.4600	216,192
30 May 2022	0.4750	0.4850	0.4650	0.4750	0.4750	393,336
27 May 2022	0.4400	0.4700	0.4200	0.4400	0.4400	1,126,279
26 May 2022	0.4650	0.4700	0.4050	0.4200	0.4200	898,187
25 May 2022	0.4950	0.4950	0.4700	0.4700	0.4700	126,494
24 May 2022	0.5050	0.5050	0.4800	0.4900	0.4900	282,527
23 May 2022	0.4800	0.5050	0.4750	0.4950	0.4950	212,640
20 May 2022	0.5000	0.5000	0.4750	0.4750	0.4750	326,303
19 May 2022	0.5050	0.5050	0.4700	0.4900	0.4900	373,905
18 May 2022	0.4800	0.5650	0.4800	0.5300	0.5300	1,083,327
17 May 2022	0.4900	0.4900	0.4300	0.4650	0.4650	289,335
16 May 2022	0.5100	0.5100	0.4800	0.4800	0.4800	183,596
13 May 2022	0.5000	0.5100	0.4700	0.5000	0.5000	445,414
12 May 2022	0.5000	0.5150	0.4350	0.4700	0.4700	729,856
11 May 2022	0.5250	0.5900	0.4600	0.5000	0.5000	3,210,969
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6474-0.0050(-0.76%)

ASX 2006,555.00+93.00(+1.44%)

OIL81.60-0.55(-0.67%)

GOLD1,666.50-3.50(-0.21%)

BTC-AUD29,661.19-379.62(-1.26%)

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

Universal Biosensors, Inc. (UBI.AX)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6474
-0.0050(-0.76%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
81.60
-0.55(-0.67%)

GOLD
1,666.50
-3.50(-0.21%)

BTC-AUD
29,661.19
-379.62(-1.26%)