Australia markets close in 1 hour 20 minutes

UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.61+0.03 (+0.09%)
At close: 04:00PM EDT
31.60 -0.01 (-0.03%)
After hours: 06:57PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 202431.6031.6531.4531.6131.61801,200
09 Oct 202431.2131.5931.2131.5831.58658,600
08 Oct 202431.1731.2631.0631.2031.20865,800
07 Oct 202431.4131.5231.1731.3131.311,412,400
04 Oct 202430.7130.9330.6930.8930.89870,200
03 Oct 202430.6730.7730.5030.6630.66855,400
02 Oct 202430.8431.0530.6930.9830.981,700,400
01 Oct 202431.2031.2330.2830.8130.812,429,200
30 Sept 202430.7930.9530.6730.9130.911,181,100
27 Sept 202431.3431.3531.0031.0331.031,272,100
26 Sept 202430.9731.1130.8031.0131.012,491,500
25 Sept 202430.4930.5129.9830.0030.001,165,000
24 Sept 202430.7330.8030.2930.6430.641,374,700
23 Sept 202430.1130.2930.1030.2230.22950,500
20 Sept 202429.9630.0229.7029.9029.901,397,200
19 Sept 202430.3330.4530.1030.4030.401,121,900
18 Sept 202429.9130.3229.7429.9129.911,321,300
17 Sept 202430.0030.0529.6729.7629.761,003,600
16 Sept 202429.6529.8329.6029.7929.791,396,200
13 Sept 202429.3829.6729.3829.5929.591,252,100
12 Sept 202428.8629.0928.6828.9828.981,403,400
11 Sept 202428.8129.0728.4229.0029.001,979,900
10 Sept 202428.9028.9028.3328.6328.632,268,000
09 Sept 202428.8229.1728.7929.0229.022,041,400
06 Sept 202429.2829.4028.5328.5328.532,617,700
05 Sept 202429.6129.6929.2529.3629.361,602,300
04 Sept 202429.5729.7129.4029.4429.442,325,000
03 Sept 202430.1830.2629.5629.6729.672,355,300
30 Aug 202430.6630.7730.5530.7630.761,318,400
29 Aug 202430.8830.9630.6930.7930.791,648,100
28 Aug 202431.1531.2630.9431.0831.081,195,600
27 Aug 202431.2631.4531.2231.2631.261,567,900
26 Aug 202431.2031.2331.0931.1231.121,135,400
23 Aug 202430.7031.2230.7031.0531.051,075,500
22 Aug 202430.8230.8530.6330.7330.731,079,100
21 Aug 202430.5330.7030.3930.6830.681,897,000
20 Aug 202430.4230.5830.4030.4630.461,580,600
19 Aug 202430.2630.5430.2130.4630.461,286,100
16 Aug 202430.2630.4230.2030.3830.382,397,400
15 Aug 202430.1330.3330.0130.1530.153,718,100
14 Aug 202430.5531.0330.4530.8930.896,163,600
13 Aug 202428.8829.2628.8329.2529.252,059,300
12 Aug 202428.7128.8128.5728.6328.631,481,900
09 Aug 202428.5828.7828.4828.6928.691,211,700
08 Aug 202428.5228.7128.3028.6428.641,154,600
07 Aug 202428.7428.7928.1628.1628.161,550,000
06 Aug 202427.7028.3927.5628.1828.182,007,500
05 Aug 202427.5728.1327.3727.9727.974,242,100
02 Aug 202428.4528.5027.9528.0328.033,024,700
01 Aug 202430.1730.1728.8729.1629.162,418,800
31 July 202430.3130.4030.0930.1830.181,786,300
30 July 202430.1030.2529.9830.0130.011,380,400
29 July 202430.3930.4329.9729.9729.971,770,600
26 July 202430.3630.6330.3330.5530.55775,400
25 July 202429.9530.4329.6930.1730.171,254,100
24 July 202430.5330.5629.9930.0030.001,790,600
23 July 202430.5530.7630.4530.5430.541,966,600
22 July 202430.8030.8730.6230.6830.681,502,600
19 July 202430.4430.6430.3530.4230.42890,700
18 July 202431.2431.2430.5630.5930.591,303,000
17 July 202431.2131.3430.9431.0131.011,540,400
16 July 202431.0031.4530.8931.4231.421,094,400
15 July 202431.3631.3731.0631.0731.07846,500
12 July 202431.2431.3731.2031.2431.241,169,100
11 July 202431.0131.1730.9131.0331.031,197,900
10 July 202430.4330.7530.3530.7430.74886,000
09 July 202430.1530.4230.1330.2730.27954,500
08 July 202430.6330.6930.3430.3930.39823,500
05 July 202430.5030.5230.0830.4430.441,097,500
03 July 202430.2030.4030.1030.3430.341,003,100
02 July 202429.6230.0329.5830.0230.021,346,500
01 July 202429.8330.0229.7329.9429.941,077,000
28 June 202429.3929.5929.3829.5429.541,435,600
27 June 202429.4029.5229.3129.4629.461,555,500
26 June 202429.2229.4529.1229.2129.214,455,800
25 June 202429.6529.8529.5129.8029.802,551,300
24 June 202430.5430.7030.5030.6030.601,155,100
21 June 202430.6430.6730.0330.2430.243,257,600
20 June 202430.9831.3230.9231.2031.202,487,300
18 June 202431.1231.3331.1131.1831.181,696,800
17 June 202430.8031.0830.6030.9930.992,082,400
14 June 202430.2030.4230.0030.4030.401,583,800
13 June 202430.8130.8230.3030.4230.423,235,800
12 June 202431.3731.4931.0731.1431.141,740,600
11 June 202431.0531.0530.7330.8630.861,833,000
10 June 202431.1731.3531.0331.2631.261,131,800
07 June 202431.6831.9031.6031.6231.621,637,900
06 June 202431.6931.8331.5931.6931.691,538,800
05 June 202431.3231.3831.1331.2931.291,137,700
04 June 202431.3731.4431.1031.2231.221,035,200
03 June 202431.7731.8331.5731.6931.692,121,600
31 May 202431.4131.9431.3531.8831.882,884,900
30 May 202430.9631.2630.9331.2331.231,321,700
29 May 202430.5730.6530.4530.5130.511,641,100
28 May 202430.9431.0830.8230.8730.871,619,800
24 May 202430.5330.8830.5130.8730.871,619,300
23 May 202430.5030.5830.0930.1930.192,277,700
22 May 202430.2030.3129.9730.0530.05989,700
21 May 202430.0730.4230.0530.4030.401,250,000
20 May 202430.2230.3630.1030.1030.101,275,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...