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

0.4750

-0.0150

(-3.06%)

As of 03:59PM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
10 May 2022	0.5000	0.5650	0.4900	0.5200	0.5200	710,856
09 May 2022	0.5500	0.5500	0.4550	0.5000	0.5000	745,106
06 May 2022	0.5750	0.5800	0.5350	0.5350	0.5350	1,034,241
05 May 2022	0.6300	0.6550	0.5750	0.5750	0.5750	1,093,564
04 May 2022	0.6000	0.6000	0.5200	0.5950	0.5950	1,880,056
03 May 2022	0.6500	0.6500	0.5800	0.5800	0.5800	517,489
02 May 2022	0.6800	0.6850	0.6150	0.6450	0.6450	904,145
29 Apr 2022	0.6550	0.7100	0.6500	0.6550	0.6550	429,334
28 Apr 2022	0.6900	0.6900	0.6250	0.6450	0.6450	2,059,393
27 Apr 2022	0.6950	0.7100	0.6600	0.7000	0.7000	425,790
26 Apr 2022	0.7400	0.7400	0.6850	0.7000	0.7000	512,229
22 Apr 2022	0.7700	0.7700	0.7300	0.7450	0.7450	173,661
21 Apr 2022	0.8000	0.8000	0.7600	0.7600	0.7600	210,138
20 Apr 2022	0.7850	0.7850	0.7850	0.7850	0.7850	-
19 Apr 2022	0.7850	0.7850	0.7850	0.7850	0.7850	-
14 Apr 2022	0.8100	0.8100	0.7850	0.7850	0.7850	74,082
13 Apr 2022	0.8000	0.8200	0.8000	0.8000	0.8000	43,409
12 Apr 2022	0.8000	0.8150	0.8000	0.8000	0.8000	261,822
11 Apr 2022	0.8400	0.8400	0.8000	0.8000	0.8000	159,896
08 Apr 2022	0.8450	0.8500	0.8100	0.8150	0.8150	58,129
07 Apr 2022	0.8350	0.8350	0.8000	0.8000	0.8000	111,821
06 Apr 2022	0.8350	0.8500	0.8300	0.8300	0.8300	147,115
05 Apr 2022	0.8400	0.8400	0.8150	0.8250	0.8250	55,331
04 Apr 2022	0.8500	0.8500	0.8400	0.8400	0.8400	4,893
01 Apr 2022	0.8500	0.8500	0.8300	0.8400	0.8400	17,025
31 Mar 2022	0.8400	0.8500	0.8200	0.8500	0.8500	37,117
30 Mar 2022	0.8300	0.8500	0.8300	0.8400	0.8400	77,699
29 Mar 2022	0.8500	0.8500	0.8300	0.8300	0.8300	4,070
28 Mar 2022	0.8200	0.8400	0.8200	0.8300	0.8300	115,432
25 Mar 2022	0.8100	0.8350	0.8100	0.8200	0.8200	49,405
24 Mar 2022	0.8200	0.8200	0.7800	0.8000	0.8000	64,017
23 Mar 2022	0.8500	0.8600	0.8400	0.8400	0.8400	141,168
22 Mar 2022	0.8600	0.8650	0.8600	0.8650	0.8650	36,002
21 Mar 2022	0.9000	0.9000	0.8500	0.8500	0.8500	116,684
18 Mar 2022	0.8900	0.8950	0.8600	0.8600	0.8600	14,434
17 Mar 2022	0.8500	0.8900	0.8500	0.8800	0.8800	39,243
16 Mar 2022	0.8800	0.8850	0.8500	0.8500	0.8500	21,517
15 Mar 2022	0.8900	0.8900	0.8500	0.8600	0.8600	62,636
14 Mar 2022	0.9200	0.9200	0.8900	0.9100	0.9100	18,508
11 Mar 2022	0.9250	0.9300	0.8950	0.8950	0.8950	18,274
10 Mar 2022	0.9500	0.9500	0.9000	0.9000	0.9000	70,590
09 Mar 2022	0.9150	0.9450	0.9150	0.9450	0.9450	13,546
08 Mar 2022	0.9450	0.9500	0.9400	0.9500	0.9500	47,669
07 Mar 2022	0.9500	0.9550	0.9450	0.9500	0.9500	508,685
04 Mar 2022	0.9500	0.9650	0.9250	0.9500	0.9500	163,136
03 Mar 2022	0.9400	0.9500	0.9400	0.9500	0.9500	116,466
02 Mar 2022	0.9100	0.9450	0.9100	0.9400	0.9400	96,400
01 Mar 2022	0.9100	0.9150	0.9100	0.9100	0.9100	162,928
28 Feb 2022	0.8900	0.9200	0.8750	0.9100	0.9100	184,860
25 Feb 2022	0.8900	0.9100	0.8750	0.8900	0.8900	173,662
24 Feb 2022	0.9100	0.9250	0.8700	0.8900	0.8900	511,804
23 Feb 2022	0.9000	0.9100	0.9000	0.9100	0.9100	57,190
22 Feb 2022	0.9200	0.9350	0.9000	0.9100	0.9100	1,213,435
21 Feb 2022	0.9400	0.9650	0.9100	0.9100	0.9100	501,762
18 Feb 2022	0.9400	0.9500	0.9300	0.9400	0.9400	386,146
17 Feb 2022	0.9500	0.9550	0.9375	0.9400	0.9400	272,386
16 Feb 2022	0.9600	0.9650	0.9500	0.9500	0.9500	381,201
15 Feb 2022	0.9500	0.9700	0.9400	0.9550	0.9550	432,917
14 Feb 2022	0.9500	0.9600	0.9350	0.9500	0.9500	157,921
11 Feb 2022	0.9500	0.9650	0.9400	0.9500	0.9500	502,169
10 Feb 2022	0.8900	0.9500	0.8900	0.9500	0.9500	381,349
09 Feb 2022	0.8700	0.8850	0.8700	0.8850	0.8850	71,512
08 Feb 2022	0.8800	0.8900	0.8700	0.8800	0.8800	122,801
07 Feb 2022	0.8800	0.8800	0.8600	0.8650	0.8650	42,449
04 Feb 2022	0.8800	0.8850	0.8400	0.8600	0.8600	590,165
03 Feb 2022	0.8600	0.8800	0.8600	0.8750	0.8750	325,758
02 Feb 2022	0.8700	0.8750	0.8500	0.8600	0.8600	340,084
01 Feb 2022	0.8600	0.8800	0.8525	0.8600	0.8600	673,866
31 Jan 2022	0.8700	0.8950	0.8550	0.8550	0.8550	527,815
28 Jan 2022	0.8300	0.8800	0.8300	0.8700	0.8700	243,494
27 Jan 2022	0.8650	0.8750	0.7800	0.8350	0.8350	718,698
25 Jan 2022	0.8550	0.8900	0.8200	0.8550	0.8550	280,827
24 Jan 2022	0.9050	0.9050	0.8000	0.8500	0.8500	224,330
21 Jan 2022	0.9700	0.9700	0.9000	0.9200	0.9200	161,148
20 Jan 2022	0.9550	0.9750	0.9550	0.9700	0.9700	832,535
19 Jan 2022	0.9800	0.9800	0.9350	0.9550	0.9550	76,418
18 Jan 2022	0.9700	0.9800	0.9500	0.9750	0.9750	267,071
17 Jan 2022	0.9700	0.9700	0.9575	0.9700	0.9700	64,309
14 Jan 2022	0.9900	0.9900	0.9700	0.9700	0.9700	20,091
13 Jan 2022	0.9600	0.9900	0.9200	0.9900	0.9900	92,660
12 Jan 2022	0.9250	0.9850	0.9200	0.9625	0.9625	83,209
11 Jan 2022	0.9300	0.9800	0.9300	0.9800	0.9800	15,375
10 Jan 2022	0.9900	0.9900	0.9250	0.9850	0.9850	118,635
07 Jan 2022	0.9900	0.9950	0.9800	0.9900	0.9900	206,649
06 Jan 2022	0.9800	1.0000	0.9800	0.9800	0.9800	128,951
05 Jan 2022	1.0100	1.0200	0.9650	1.0000	1.0000	357,419
04 Jan 2022	0.9900	1.0100	0.9800	0.9950	0.9950	241,600
31 Dec 2021	0.9800	1.0350	0.9800	0.9900	0.9900	142,781
30 Dec 2021	0.9250	0.9800	0.9250	0.9800	0.9800	107,023
29 Dec 2021	0.9450	0.9450	0.9000	0.9350	0.9350	187,989
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.1675%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,307.25+885.11(+2.14%)

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

Universal Biosensors, Inc. (UBI.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.1675%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,307.25
+885.11(+2.14%)