Australia markets open in 8 hours 34 minutes

Urbanise.com Limited (UBN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0850-0.0080 (-8.60%)
At close: 3:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20200.09400.09400.08500.08500.0850530,036
23 Sep 20200.09300.09400.09300.09300.093060,075
22 Sep 20200.09300.09700.09200.09200.09201,101,128
21 Sep 20200.10500.11500.09100.09700.09703,181,410
18 Sep 20200.09500.12000.09500.10500.10503,796,184
17 Sep 20200.09500.09500.09100.09100.09101,444,711
16 Sep 20200.08600.10700.08600.09000.09009,448,812
15 Sep 20200.07500.09000.07500.08600.086012,129,863
14 Sep 20200.07300.07600.07300.07500.0750912,214
11 Sep 20200.07400.07600.07100.07400.07401,072,624
10 Sep 20200.07200.07800.07200.07500.0750684,339
09 Sep 20200.06900.06900.06900.06900.0690-
08 Sep 20200.06900.06900.06900.06900.0690314,256
07 Sep 20200.07000.07200.06800.06800.0680446,532
04 Sep 20200.06900.07000.06700.07000.0700919,963
03 Sep 20200.07000.07200.07000.07000.0700778,923
02 Sep 20200.06900.07000.06900.06900.06901,167,132
01 Sep 20200.06800.06900.06600.06900.06902,080,642
31 Aug 20200.06700.06700.06700.06700.0670-
28 Aug 20200.06500.06700.06500.06700.0670521,781
27 Aug 20200.07500.07500.06500.06500.0650834,025
26 Aug 20200.07500.07700.07300.07300.07301,281,400
25 Aug 20200.06900.07500.06800.07500.07501,244,808
24 Aug 20200.06900.07000.06900.07000.0700257,509
21 Aug 20200.06400.06400.06400.06400.064017,548
20 Aug 20200.06400.06400.06400.06400.064034,999
19 Aug 20200.06400.06400.06100.06300.0630691,945
18 Aug 20200.07000.07300.06300.06300.06301,040,000
17 Aug 20200.06300.06300.06300.06300.0630-
14 Aug 20200.05800.06300.05800.06300.06301,736,798
13 Aug 20200.06100.06100.06100.06100.0610-
12 Aug 20200.06000.06100.06000.06100.0610512,149
11 Aug 20200.06200.06200.05900.06000.0600333,551
10 Aug 20200.06100.06200.06100.06200.0620349,893
07 Aug 20200.06600.06600.06200.06200.0620624,715
06 Aug 20200.06500.06500.06400.06500.0650910,061
05 Aug 20200.06800.06800.06500.06600.0660576,943
04 Aug 20200.07500.07700.06800.06800.06801,421,250
03 Aug 20200.07000.07500.06900.06900.0690838,291
31 Jul 20200.07000.07000.06700.07000.0700293,967
30 Jul 20200.06900.07000.06800.07000.07001,006,760
29 Jul 20200.07000.07000.07000.07000.0700-
28 Jul 20200.07500.07600.07000.07000.0700987,051
27 Jul 20200.07600.07700.07400.07400.07402,187,458
24 Jul 20200.06900.08000.06900.07600.07601,211,140
23 Jul 20200.06600.06900.06500.06800.06803,837,265
22 Jul 20200.06300.06300.06300.06300.0630-
21 Jul 20200.06200.06300.06200.06300.0630400,702
20 Jul 20200.06200.06200.06200.06200.062010,000
17 Jul 20200.06300.06300.06000.06000.060091,743
16 Jul 20200.06300.06300.06300.06300.0630135,000
15 Jul 20200.06300.06300.06300.06300.063020,000
14 Jul 20200.06600.06600.06500.06500.0650381,451
13 Jul 20200.06700.06700.06600.06600.0660127,906
10 Jul 20200.06600.06800.06600.06800.068084,500
09 Jul 20200.06400.06800.06300.06800.0680264,424
08 Jul 20200.06000.06000.06000.06000.060012,613
07 Jul 20200.06100.06500.06100.06300.06301,269,239
06 Jul 20200.06100.06100.06100.06100.0610-
03 Jul 20200.06200.06300.06100.06100.061082,826
02 Jul 20200.06400.06400.06400.06400.0640-
01 Jul 20200.06400.06400.06400.06400.0640-
30 Jun 20200.06200.06500.06200.06400.0640828,409
29 Jun 20200.06400.06400.06400.06400.0640-
26 Jun 20200.06300.06400.06300.06400.0640356,695
25 Jun 20200.06300.06300.06300.06300.063016,000
24 Jun 20200.06300.06500.06300.06400.06401,016,853
23 Jun 20200.06400.06400.06400.06400.0640576,760
22 Jun 20200.06500.06500.06500.06500.0650-
19 Jun 20200.06500.06500.06500.06500.0650-
18 Jun 20200.06500.06500.06500.06500.0650-
17 Jun 20200.06800.06800.06500.06500.0650248,545
16 Jun 20200.05800.06600.05800.06400.0640501,455
15 Jun 20200.06200.06200.06200.06200.0620391,596
12 Jun 20200.06200.06200.06100.06200.06201,449,761
11 Jun 20200.06400.06400.06400.06400.0640185,550
10 Jun 20200.06200.06400.06200.06400.06401,762,321
09 Jun 20200.06200.06400.06200.06200.06203,283,275
05 Jun 20200.06000.06200.06000.06100.0610610,486
04 Jun 20200.05800.05800.05800.05800.058050,000
03 Jun 20200.05900.05900.05900.05900.05908,819
02 Jun 20200.05900.06000.05800.05800.0580424,137
01 Jun 20200.05700.05900.05600.05900.0590405,866
29 May 20200.05700.06000.05700.06000.0600214,398
28 May 20200.05400.05700.05300.05700.0570190,000
27 May 20200.05300.05300.05300.05300.05306,714
26 May 20200.05500.05500.05500.05500.0550200,000
25 May 20200.05100.05100.05100.05100.051035,250
22 May 20200.05600.05800.05100.05700.057013,111,711
21 May 20200.05600.05600.05600.05600.056012,043
20 May 20200.05400.05400.05400.05400.054012,613
19 May 20200.05100.05400.05000.05100.05101,413,570
18 May 20200.04800.04800.04800.04800.048067,770
15 May 20200.05000.05000.04900.04900.04902,113,356
14 May 20200.05000.05000.04700.05000.0500868,412
13 May 20200.05000.05200.05000.05200.0520185,515
12 May 20200.05000.05000.05000.05000.050017,341
11 May 20200.05000.05000.05000.05000.0500132,742
08 May 20200.05200.05200.04900.04900.0490284,025
07 May 20200.05400.05400.05400.05400.0540-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...