Urbanise.com Limited (UBN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3450

0.0000

(0.00%)

At close: 10:09AM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
17 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,333
16 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,000
15 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
12 Apr 2024	0.3500	0.3850	0.3500	0.3850	0.3850	38,185
11 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
10 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	51,665
09 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Apr 2024	0.2700	0.3250	0.2700	0.3250	0.3250	8,313
05 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,666
04 Apr 2024	0.2250	0.2300	0.2200	0.2300	0.2300	21,380
03 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
02 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
28 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
27 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
26 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
25 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
22 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
21 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	6,186
20 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
19 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
18 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
15 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
14 Mar 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,610
13 Mar 2024	0.3250	0.3550	0.3250	0.3550	0.3550	98,779
12 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	50,000
11 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
08 Mar 2024	0.3850	0.3850	0.3250	0.3350	0.3350	8,480
07 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
06 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
05 Mar 2024	0.3400	0.3950	0.3400	0.3950	0.3950	3,747
04 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
01 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
29 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
28 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	50,000
27 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
26 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
23 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,375
22 Feb 2024	0.3250	0.3550	0.3250	0.3550	0.3550	33,723
21 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
20 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.3000	59,499
12 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,657
09 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Feb 2024	0.3000	0.3200	0.3000	0.3200	0.3200	5,448
07 Feb 2024	0.3550	0.3625	0.3500	0.3500	0.3500	105,823
06 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
05 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,228
02 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,017
31 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
29 Jan 2024	0.3300	0.3400	0.3300	0.3400	0.3400	4,230
25 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
24 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
23 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	367
22 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,374
15 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
12 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
11 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
10 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
09 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
08 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
05 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
04 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
03 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
02 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
29 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
28 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
27 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
21 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
20 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
19 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
18 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
15 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
14 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
13 Dec 2023	0.3900	0.3900	0.3700	0.3700	0.3700	27,233
12 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	23,333
11 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	4,722
07 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	600
06 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
04 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
01 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
30 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
29 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
28 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
27 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
24 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0003(-0.05%)

OIL83.19+0.46(+0.56%)

GOLD2,395.60-2.40(-0.10%)

Bitcoin AUD100,764.96+5,028.71(+5.25%)

Urbanise.com Limited (UBN.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
83.19
+0.46(+0.56%)

GOLD
2,395.60
-2.40(-0.10%)

Bitcoin AUD
100,764.96
+5,028.71(+5.25%)