Australia markets open in 5 hours 44 minutes

Universal Biosensors, Inc. (UBI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1450+0.0050 (+3.57%)
At close: 04:10PM AEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.14000.14500.14000.14500.1450641,721
27 May 20240.14000.14000.13500.14000.140021,471
24 May 20240.14000.14000.14000.14000.1400455,262
23 May 20240.13000.13000.13000.13000.130017,113
22 May 20240.13500.13500.13500.13500.135028,370
21 May 20240.13000.13000.13000.13000.130030,073
20 May 20240.13500.13500.13500.13500.1350-
17 May 20240.13500.14000.13500.13500.1350309,979
16 May 20240.13500.13500.13500.13500.135023,019
15 May 20240.14000.14000.14000.14000.1400371,432
14 May 20240.13500.14000.13500.14000.1400413,671
13 May 20240.13000.13000.13000.13000.1300184,338
10 May 20240.13500.13500.13000.13000.1300202,700
09 May 20240.14000.14000.13000.13000.1300684,026
08 May 20240.14500.15000.12750.15000.15001,258,281
07 May 20240.15000.16000.14500.16000.1600100,129
06 May 20240.16000.16000.15000.15000.150083,650
03 May 20240.16000.16000.15500.15500.155092,967
02 May 20240.15000.15000.13500.15000.1500491,501
01 May 20240.14500.15000.14500.15000.1500132,556
30 Apr 20240.15500.15500.15000.15000.1500263,878
29 Apr 20240.15500.16000.15500.15500.1550218,814
26 Apr 20240.16500.16500.15000.15000.15009,553,691
24 Apr 20240.17000.17000.17000.17000.1700-
23 Apr 20240.17000.17000.17000.17000.170073,977
22 Apr 20240.16500.17000.16500.16500.165078,614
19 Apr 20240.17000.17000.16500.16500.165012,362
18 Apr 20240.17500.17500.16500.16500.165039,134
17 Apr 20240.18000.19000.17500.17500.175064,904
16 Apr 20240.18000.18000.17000.18000.180030,742
15 Apr 20240.20500.20500.18500.19000.190027,363
12 Apr 20240.18500.20000.18500.20000.2000131,784
11 Apr 20240.18500.18500.18000.18000.1800109,497
10 Apr 20240.19000.19000.18500.18500.1850292,609
09 Apr 20240.19500.20000.19000.19000.1900250,516
08 Apr 20240.19000.19500.19000.19500.195095,552
05 Apr 20240.19000.20000.19000.20000.2000311,879
04 Apr 20240.18500.19500.18000.19500.1950240,667
03 Apr 20240.18000.19000.18000.18500.185060,745
02 Apr 20240.21000.21000.18500.18500.1850269,850
28 Mar 20240.19000.20500.19000.20000.2000872,369
27 Mar 20240.19000.21000.18000.19000.1900311,752
26 Mar 20240.20000.20000.18000.19000.1900664,411
25 Mar 20240.20500.21000.20000.20000.2000677,217
22 Mar 20240.21000.22000.20000.21000.2100810,170
21 Mar 20240.22000.23000.20500.22000.2200618,830
20 Mar 20240.23000.24000.21000.21500.21502,249,600
19 Mar 20240.26000.30000.24000.24500.245024,827,596
18 Mar 20240.16000.16000.16000.16000.1600-
15 Mar 20240.15500.16000.15500.16000.160084,090
14 Mar 20240.15000.15500.15000.15500.1550132,632
13 Mar 20240.14500.14500.14500.14500.1450666
12 Mar 20240.14000.15000.14000.15000.1500103,168
11 Mar 20240.14000.14000.14000.14000.14006,000
08 Mar 20240.15000.15000.14000.14500.1450154,302
07 Mar 20240.15000.15000.15000.15000.1500106,200
06 Mar 20240.15000.15000.15000.15000.15005,000
05 Mar 20240.14500.15500.14500.15500.1550333,146
04 Mar 20240.14500.14500.13500.13500.135044,009
01 Mar 20240.15000.15500.14500.15000.1500554,721
29 Feb 20240.15000.16000.15000.16000.160068,622
28 Feb 20240.14500.14500.14500.14500.145038,024
27 Feb 20240.15500.15500.14500.14500.145048,261
26 Feb 20240.16000.16000.15000.15000.150097,340
23 Feb 20240.16000.16500.16000.16000.160066,174
22 Feb 20240.16000.16000.15500.15500.155015,986
21 Feb 20240.16000.16000.15500.15500.155030,132
20 Feb 20240.16000.16500.15500.16000.1600188,949
19 Feb 20240.16000.16000.16000.16000.160095,640
16 Feb 20240.16000.16500.16000.16250.1625395,429
15 Feb 20240.16500.16500.15500.16000.1600664,202
14 Feb 20240.16500.16500.16500.16500.1650-
13 Feb 20240.17000.17000.16500.16500.16508,101
12 Feb 20240.16500.16500.16000.16000.160024,812
09 Feb 20240.17000.17000.16500.16750.167521,501
08 Feb 20240.17500.18000.17000.17000.1700273,058
07 Feb 20240.18000.18000.18000.18000.180055,000
06 Feb 20240.17500.17500.17500.17500.175026,729
05 Feb 20240.18000.18000.17500.17500.175051,244
02 Feb 20240.17000.17500.17000.17500.1750126,755
01 Feb 20240.19000.19000.18000.18000.1800261,976
31 Jan 20240.20000.20000.18000.18500.1850177,145
30 Jan 20240.20500.21000.20500.21000.210060,959
29 Jan 20240.20000.20000.19500.20000.200077,931
25 Jan 20240.21500.21500.20000.20000.200035,250
24 Jan 20240.20000.21500.19500.21500.2150149,793
23 Jan 20240.20000.21000.20000.20500.2050150,982
22 Jan 20240.22000.22000.22000.22000.2200140,858
19 Jan 20240.23000.23000.22000.22000.220090,645
18 Jan 20240.23000.23000.23000.23000.2300-
17 Jan 20240.23000.23000.23000.23000.230027,120
16 Jan 20240.22500.23000.22500.23000.230015,000
15 Jan 20240.22500.22500.22500.22500.225089,000
12 Jan 20240.21500.22000.21000.22000.2200332,647
11 Jan 20240.21500.21500.21500.21500.215034,693
10 Jan 20240.22000.22000.21500.21500.215083,628
09 Jan 20240.22000.22000.21000.21000.210023,907
08 Jan 20240.21000.22000.20000.22000.220094,350
05 Jan 20240.21000.22000.21000.21000.210016,590
04 Jan 20240.21000.21000.21000.21000.2100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...