Australia markets close in 3 hours 16 minutes

UBS Group AG (UBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.10+0.83 (+4.31%)
At close: 04:00PM EDT
20.03 -0.07 (-0.35%)
After hours: 07:59PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202320.2020.2619.9420.1020.104,545,400
28 Mar 202319.2119.4319.1519.2719.274,932,900
27 Mar 202319.1119.5118.9919.4019.407,225,700
24 Mar 202318.6319.1318.2718.9918.999,745,000
23 Mar 202319.8519.9518.9619.1719.1711,781,000
22 Mar 202320.4420.7320.1220.4020.4014,634,400
21 Mar 202320.1221.2719.9721.0521.0518,615,300
20 Mar 202319.0719.7618.6118.8018.8040,634,500
17 Mar 202318.4018.5418.1318.2018.206,333,500
16 Mar 202318.3719.2618.2219.2619.268,110,300
15 Mar 202318.1518.7317.9918.7318.7313,524,200
14 Mar 202319.9720.1319.7519.9919.995,447,800
13 Mar 202319.4919.6819.2819.3619.366,403,400
10 Mar 202320.9220.9520.1620.3420.346,549,300
09 Mar 202321.3721.5320.8720.9320.934,715,000
08 Mar 202321.4921.5721.3021.3921.394,103,900
07 Mar 202322.0022.0421.4721.5621.563,464,300
06 Mar 202322.2022.3022.1222.1622.161,719,000
03 Mar 202321.7522.1621.6622.1222.124,655,200
02 Mar 202321.2821.4721.2321.4621.462,898,300
01 Mar 202321.7121.8021.5621.6121.611,757,900
28 Feb 202321.9221.9521.7621.7821.781,533,900
27 Feb 202321.7721.8521.6521.7321.731,069,500
24 Feb 202321.3221.4421.2821.4121.411,063,300
23 Feb 202321.6021.7021.4721.6321.63952,500
22 Feb 202321.5321.6121.3921.4621.461,014,200
21 Feb 202321.7021.8821.6621.7121.711,058,800
17 Feb 202321.8021.9721.7621.9421.941,007,800
16 Feb 202321.8422.1621.8421.9321.931,815,200
15 Feb 202321.8322.0721.8022.0722.071,295,300
14 Feb 202321.8722.2221.8522.1022.102,110,000
13 Feb 202321.6321.8821.6121.8721.871,435,600
10 Feb 202321.5821.6221.4721.5821.581,392,800
09 Feb 202322.0022.0121.6121.6821.681,619,100
08 Feb 202321.6621.7521.5821.6321.631,366,500
07 Feb 202321.4121.7421.3621.6921.691,572,300
06 Feb 202321.3521.4421.2121.4121.411,942,800
03 Feb 202321.5021.8421.4921.7021.702,021,400
02 Feb 202321.8021.8521.5521.6921.692,721,800
01 Feb 202321.2921.8021.2421.7021.703,057,000
31 Jan 202321.0521.4620.9921.4621.463,042,600
30 Jan 202321.3521.5021.2821.2821.281,790,600
27 Jan 202321.3621.5221.3221.4421.441,704,300
26 Jan 202321.5321.6821.3621.6821.681,517,300
25 Jan 202321.0321.3821.0321.3621.362,348,000
24 Jan 202321.0821.3321.0421.2321.231,540,900
23 Jan 202321.0421.2721.0021.2521.252,108,400
20 Jan 202320.9721.1920.9121.1721.173,232,600
19 Jan 202321.0721.1420.8321.0221.023,337,800
18 Jan 202321.7021.7121.2921.3021.303,053,300
17 Jan 202321.1621.2721.1021.2121.212,427,400
13 Jan 202320.3520.7920.3220.7820.781,489,700
12 Jan 202320.5620.6920.4620.6520.651,840,200
11 Jan 202320.3020.4420.2720.4220.421,649,200
10 Jan 202320.0720.2520.0020.2420.241,786,900
09 Jan 202320.1520.2719.9819.9919.992,929,800
06 Jan 202319.4119.9319.3619.8919.892,614,200
05 Jan 202319.5119.5719.4119.5619.561,910,000
04 Jan 202319.5219.7119.4819.6919.692,567,800
03 Jan 202319.0219.1718.8518.9618.962,006,000
30 Dec 202218.7118.8018.5518.6718.671,592,400
29 Dec 202218.7818.8318.7418.8018.801,217,500
28 Dec 202218.7118.7718.5418.5418.541,226,200
27 Dec 202218.6318.7418.5818.6418.641,001,400
23 Dec 202218.5218.6718.5018.6218.621,608,000
22 Dec 202218.5618.6018.1718.3918.391,633,200
21 Dec 202218.3818.7018.3618.5218.522,391,500
20 Dec 202217.9218.1117.9218.0318.032,115,000
19 Dec 202217.9618.0717.8017.8717.872,440,500
16 Dec 202217.7817.8317.6017.7517.752,505,700
15 Dec 202218.1118.1417.8717.9217.921,898,100
14 Dec 202218.5318.6318.3318.4218.421,776,900
13 Dec 202218.9018.9418.6418.7618.763,502,600
12 Dec 202218.1318.2618.0418.2618.262,021,500
09 Dec 202218.2218.4018.2218.2418.241,686,400
08 Dec 202218.1518.2418.0818.1918.191,586,300
07 Dec 202218.2318.3518.1618.2318.231,665,800
06 Dec 202218.5418.5918.1918.2918.292,203,500
05 Dec 202218.7718.8618.4418.4818.482,741,000
02 Dec 202218.3818.5018.3718.4618.461,379,400
01 Dec 202218.6318.7018.4018.4918.491,958,100
30 Nov 202218.3018.4518.0018.4418.443,324,500
29 Nov 202218.1718.3318.1318.2618.261,362,200
28 Nov 202218.3818.4418.0518.0618.061,568,500
25 Nov 202218.4218.5618.3718.5518.551,195,900
23 Nov 202218.3418.5118.3218.4618.461,264,400
22 Nov 202218.3218.4018.2418.3518.351,830,200
21 Nov 202218.2418.3818.1718.3318.331,908,200
18 Nov 202218.3518.4318.2418.3118.311,255,600
17 Nov 202217.9818.2817.9618.2718.272,083,700
16 Nov 202218.3918.4218.2518.3218.321,610,000
15 Nov 202218.6518.7118.2918.4318.433,189,700
14 Nov 202218.3718.4818.2418.2718.272,996,700
11 Nov 202218.2718.6818.2118.6018.604,186,800
10 Nov 202217.1017.5617.0017.5417.544,309,700
09 Nov 202216.4916.6816.4116.4216.422,211,400
08 Nov 202216.5416.6716.4016.5316.531,712,800
07 Nov 202216.4016.5616.3516.5216.522,740,300
04 Nov 202216.0816.4316.0816.4316.433,712,400
03 Nov 202215.6015.8015.5815.6915.692,427,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...