UBN.AX - Urbanise.com Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.06000.07200.06000.07000.07001,466,392
23 Jan 20200.06000.06000.06000.06000.0600-
22 Jan 20200.06000.06000.06000.06000.0600139,600
21 Jan 20200.05900.05900.05900.05900.0590150,000
20 Jan 20200.05800.05900.05800.05900.0590188,618
17 Jan 20200.05800.05800.05800.05800.058086,950
16 Jan 20200.06200.06200.05800.05800.0580225,169
15 Jan 20200.06200.06200.06200.06200.062040,000
14 Jan 20200.06100.06100.06000.06100.0610371,487
13 Jan 20200.06100.06100.05800.06000.0600849,901
10 Jan 20200.06600.06600.06400.06400.0640236,679
09 Jan 20200.06400.06600.06400.06500.0650683,341
08 Jan 20200.06600.06600.06400.06500.0650423,990
07 Jan 20200.06500.06600.06500.06600.0660430,757
06 Jan 20200.06400.06700.06400.06600.06601,083,422
03 Jan 20200.05900.06500.05900.06500.06501,071,283
02 Jan 20200.05700.06000.05500.05800.0580611,258
31 Dec 20190.05300.05300.05300.05300.0530100,000
30 Dec 20190.05500.05500.05500.05500.0550122,222
27 Dec 20190.05500.05500.05500.05500.0550-
24 Dec 20190.05600.05600.05500.05500.0550250,413
23 Dec 20190.05400.05800.05400.05700.05701,069,224
20 Dec 20190.05200.05200.05200.05200.0520-
19 Dec 20190.05200.05200.05200.05200.0520-
18 Dec 20190.05300.05300.05200.05200.05203,653
17 Dec 20190.05100.05400.05100.05300.05302,710,362
16 Dec 20190.05000.05000.05000.05000.0500104,000
13 Dec 20190.05000.05100.05000.05100.051081,268
12 Dec 20190.04800.04800.04800.04800.0480430,752
11 Dec 20190.05000.05000.04700.04700.0470690,000
10 Dec 20190.05200.05200.05000.05000.0500284,064
09 Dec 20190.05200.05200.05200.05200.0520485,488
06 Dec 20190.05300.05300.05000.05300.0530313,495
05 Dec 20190.05100.05100.05000.05000.0500767,366
04 Dec 20190.05200.05200.05100.05100.05107,013
03 Dec 20190.05500.05500.05200.05300.05301,854,691
02 Dec 20190.05000.05600.05000.05400.05401,909,740
29 Nov 20190.05000.05000.05000.05000.0500219,200
28 Nov 20190.04900.04900.04900.04900.0490150,000
27 Nov 20190.04800.05000.04600.04800.04801,705,114
26 Nov 20190.05000.05000.04700.04800.04801,325,720
25 Nov 20190.04800.05000.04800.04800.0480925,587
22 Nov 20190.04200.04500.04200.04500.0450831,483
21 Nov 20190.04300.04300.04200.04200.0420489,485
20 Nov 20190.04100.04200.04100.04200.0420236,885
19 Nov 20190.04200.04300.04100.04300.0430508,714
18 Nov 20190.04300.04400.04200.04200.0420985,804
15 Nov 20190.04400.04400.04200.04200.0420298,480
14 Nov 20190.04400.04500.04300.04300.0430913,600
13 Nov 20190.04700.04700.04200.04500.0450705,727
12 Nov 20190.04800.04800.04800.04800.0480340,619
11 Nov 20190.05000.05000.04900.04900.0490525,017
08 Nov 20190.05000.05000.05000.05000.050015,286
07 Nov 20190.05200.05200.05200.05200.0520114,835
06 Nov 20190.04900.05200.04900.05200.0520200,000
05 Nov 20190.05100.05100.05000.05000.0500250,000
04 Nov 20190.04900.04900.04800.04800.0480100,000
01 Nov 20190.04900.04900.04700.04700.0470154,128
31 Oct 20190.05300.05300.04900.05100.0510268,910
30 Oct 20190.05600.05600.05400.05400.054078,066
29 Oct 20190.05500.05600.05500.05600.0560251,139
28 Oct 20190.05600.05600.05500.05500.055067,295
25 Oct 20190.05600.05600.05600.05600.0560173,500
24 Oct 20190.05700.05700.05500.05500.0550581,309
23 Oct 20190.06400.06500.05600.05700.05701,523,632
22 Oct 20190.06000.06500.06000.06500.0650342,656
21 Oct 20190.06500.07000.06200.06200.06203,570,184
18 Oct 20190.05200.06500.05200.06000.06001,976,020
17 Oct 20190.04500.05300.04500.05300.05301,245,000
16 Oct 20190.04200.04500.04200.04200.0420539,064
15 Oct 20190.04200.04200.04200.04200.042016,666
14 Oct 20190.04000.04100.04000.04100.0410461,365
11 Oct 20190.04100.04100.04000.04100.0410550,953
10 Oct 20190.04000.04100.04000.04000.0400774,895
09 Oct 20190.03900.04000.03900.03950.0395483,942
08 Oct 20190.03700.03700.03700.03700.037055,442
07 Oct 20190.04000.04000.04000.04000.0400-
04 Oct 20190.03600.04000.03600.04000.0400348,197
03 Oct 20190.03400.03400.03400.03400.034016,700
02 Oct 20190.03500.03700.03500.03700.0370350,000
01 Oct 20190.03600.03700.03600.03700.0370200,000
30 Sep 20190.03500.03900.03500.03700.0370369,000
27 Sep 20190.03100.03100.03100.03100.0310-
26 Sep 20190.03100.03100.03000.03100.03101,536,188
25 Sep 20190.03100.03100.03100.03100.0310495,372
24 Sep 20190.03000.03000.03000.03000.03001,000,000
23 Sep 20190.03000.03100.03000.03100.0310963,134
20 Sep 20190.03000.03000.03000.03000.0300503,797
19 Sep 20190.02600.02600.02600.02600.0260-
18 Sep 20190.02900.03000.02600.02600.026071,760
17 Sep 20190.03200.03200.03000.03000.0300544,361
16 Sep 20190.03200.03200.03200.03200.0320125,000
13 Sep 20190.03300.03400.03300.03300.0330789,617
12 Sep 20190.03200.03200.03200.03200.0320200,000
11 Sep 20190.03100.03100.03100.03100.0310100,000
10 Sep 20190.03000.03000.03000.03000.0300-
09 Sep 20190.03000.03000.03000.03000.0300-
06 Sep 20190.03000.03000.03000.03000.0300-
05 Sep 20190.02900.03000.02900.03000.0300197,000
04 Sep 20190.02900.02900.02900.02900.029050,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...