Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	20.20	20.26	19.94	20.10	20.10	4,545,400
28 Mar 2023	19.21	19.43	19.15	19.27	19.27	4,932,900
27 Mar 2023	19.11	19.51	18.99	19.40	19.40	7,225,700
24 Mar 2023	18.63	19.13	18.27	18.99	18.99	9,745,000
23 Mar 2023	19.85	19.95	18.96	19.17	19.17	11,781,000
22 Mar 2023	20.44	20.73	20.12	20.40	20.40	14,634,400
21 Mar 2023	20.12	21.27	19.97	21.05	21.05	18,615,300
20 Mar 2023	19.07	19.76	18.61	18.80	18.80	40,634,500
17 Mar 2023	18.40	18.54	18.13	18.20	18.20	6,333,500
16 Mar 2023	18.37	19.26	18.22	19.26	19.26	8,110,300
15 Mar 2023	18.15	18.73	17.99	18.73	18.73	13,524,200
14 Mar 2023	19.97	20.13	19.75	19.99	19.99	5,447,800
13 Mar 2023	19.49	19.68	19.28	19.36	19.36	6,403,400
10 Mar 2023	20.92	20.95	20.16	20.34	20.34	6,549,300
09 Mar 2023	21.37	21.53	20.87	20.93	20.93	4,715,000
08 Mar 2023	21.49	21.57	21.30	21.39	21.39	4,103,900
07 Mar 2023	22.00	22.04	21.47	21.56	21.56	3,464,300
06 Mar 2023	22.20	22.30	22.12	22.16	22.16	1,719,000
03 Mar 2023	21.75	22.16	21.66	22.12	22.12	4,655,200
02 Mar 2023	21.28	21.47	21.23	21.46	21.46	2,898,300
01 Mar 2023	21.71	21.80	21.56	21.61	21.61	1,757,900
28 Feb 2023	21.92	21.95	21.76	21.78	21.78	1,533,900
27 Feb 2023	21.77	21.85	21.65	21.73	21.73	1,069,500
24 Feb 2023	21.32	21.44	21.28	21.41	21.41	1,063,300
23 Feb 2023	21.60	21.70	21.47	21.63	21.63	952,500
22 Feb 2023	21.53	21.61	21.39	21.46	21.46	1,014,200
21 Feb 2023	21.70	21.88	21.66	21.71	21.71	1,058,800
17 Feb 2023	21.80	21.97	21.76	21.94	21.94	1,007,800
16 Feb 2023	21.84	22.16	21.84	21.93	21.93	1,815,200
15 Feb 2023	21.83	22.07	21.80	22.07	22.07	1,295,300
14 Feb 2023	21.87	22.22	21.85	22.10	22.10	2,110,000
13 Feb 2023	21.63	21.88	21.61	21.87	21.87	1,435,600
10 Feb 2023	21.58	21.62	21.47	21.58	21.58	1,392,800
09 Feb 2023	22.00	22.01	21.61	21.68	21.68	1,619,100
08 Feb 2023	21.66	21.75	21.58	21.63	21.63	1,366,500
07 Feb 2023	21.41	21.74	21.36	21.69	21.69	1,572,300
06 Feb 2023	21.35	21.44	21.21	21.41	21.41	1,942,800
03 Feb 2023	21.50	21.84	21.49	21.70	21.70	2,021,400
02 Feb 2023	21.80	21.85	21.55	21.69	21.69	2,721,800
01 Feb 2023	21.29	21.80	21.24	21.70	21.70	3,057,000
31 Jan 2023	21.05	21.46	20.99	21.46	21.46	3,042,600
30 Jan 2023	21.35	21.50	21.28	21.28	21.28	1,790,600
27 Jan 2023	21.36	21.52	21.32	21.44	21.44	1,704,300
26 Jan 2023	21.53	21.68	21.36	21.68	21.68	1,517,300
25 Jan 2023	21.03	21.38	21.03	21.36	21.36	2,348,000
24 Jan 2023	21.08	21.33	21.04	21.23	21.23	1,540,900
23 Jan 2023	21.04	21.27	21.00	21.25	21.25	2,108,400
20 Jan 2023	20.97	21.19	20.91	21.17	21.17	3,232,600
19 Jan 2023	21.07	21.14	20.83	21.02	21.02	3,337,800
18 Jan 2023	21.70	21.71	21.29	21.30	21.30	3,053,300
17 Jan 2023	21.16	21.27	21.10	21.21	21.21	2,427,400
13 Jan 2023	20.35	20.79	20.32	20.78	20.78	1,489,700
12 Jan 2023	20.56	20.69	20.46	20.65	20.65	1,840,200
11 Jan 2023	20.30	20.44	20.27	20.42	20.42	1,649,200
10 Jan 2023	20.07	20.25	20.00	20.24	20.24	1,786,900
09 Jan 2023	20.15	20.27	19.98	19.99	19.99	2,929,800
06 Jan 2023	19.41	19.93	19.36	19.89	19.89	2,614,200
05 Jan 2023	19.51	19.57	19.41	19.56	19.56	1,910,000
04 Jan 2023	19.52	19.71	19.48	19.69	19.69	2,567,800
03 Jan 2023	19.02	19.17	18.85	18.96	18.96	2,006,000
30 Dec 2022	18.71	18.80	18.55	18.67	18.67	1,592,400
29 Dec 2022	18.78	18.83	18.74	18.80	18.80	1,217,500
28 Dec 2022	18.71	18.77	18.54	18.54	18.54	1,226,200
27 Dec 2022	18.63	18.74	18.58	18.64	18.64	1,001,400
23 Dec 2022	18.52	18.67	18.50	18.62	18.62	1,608,000
22 Dec 2022	18.56	18.60	18.17	18.39	18.39	1,633,200
21 Dec 2022	18.38	18.70	18.36	18.52	18.52	2,391,500
20 Dec 2022	17.92	18.11	17.92	18.03	18.03	2,115,000
19 Dec 2022	17.96	18.07	17.80	17.87	17.87	2,440,500
16 Dec 2022	17.78	17.83	17.60	17.75	17.75	2,505,700
15 Dec 2022	18.11	18.14	17.87	17.92	17.92	1,898,100
14 Dec 2022	18.53	18.63	18.33	18.42	18.42	1,776,900
13 Dec 2022	18.90	18.94	18.64	18.76	18.76	3,502,600
12 Dec 2022	18.13	18.26	18.04	18.26	18.26	2,021,500
09 Dec 2022	18.22	18.40	18.22	18.24	18.24	1,686,400
08 Dec 2022	18.15	18.24	18.08	18.19	18.19	1,586,300
07 Dec 2022	18.23	18.35	18.16	18.23	18.23	1,665,800
06 Dec 2022	18.54	18.59	18.19	18.29	18.29	2,203,500
05 Dec 2022	18.77	18.86	18.44	18.48	18.48	2,741,000
02 Dec 2022	18.38	18.50	18.37	18.46	18.46	1,379,400
01 Dec 2022	18.63	18.70	18.40	18.49	18.49	1,958,100
30 Nov 2022	18.30	18.45	18.00	18.44	18.44	3,324,500
29 Nov 2022	18.17	18.33	18.13	18.26	18.26	1,362,200
28 Nov 2022	18.38	18.44	18.05	18.06	18.06	1,568,500
25 Nov 2022	18.42	18.56	18.37	18.55	18.55	1,195,900
23 Nov 2022	18.34	18.51	18.32	18.46	18.46	1,264,400
22 Nov 2022	18.32	18.40	18.24	18.35	18.35	1,830,200
21 Nov 2022	18.24	18.38	18.17	18.33	18.33	1,908,200
18 Nov 2022	18.35	18.43	18.24	18.31	18.31	1,255,600
17 Nov 2022	17.98	18.28	17.96	18.27	18.27	2,083,700
16 Nov 2022	18.39	18.42	18.25	18.32	18.32	1,610,000
15 Nov 2022	18.65	18.71	18.29	18.43	18.43	3,189,700
14 Nov 2022	18.37	18.48	18.24	18.27	18.27	2,996,700
11 Nov 2022	18.27	18.68	18.21	18.60	18.60	4,186,800
10 Nov 2022	17.10	17.56	17.00	17.54	17.54	4,309,700
09 Nov 2022	16.49	16.68	16.41	16.42	16.42	2,211,400
08 Nov 2022	16.54	16.67	16.40	16.53	16.53	1,712,800
07 Nov 2022	16.40	16.56	16.35	16.52	16.52	2,740,300
04 Nov 2022	16.08	16.43	16.08	16.43	16.43	3,712,400
03 Nov 2022	15.60	15.80	15.58	15.69	15.69	2,427,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,309.80+73.80(+1.02%)

ASX 2007,120.50+70.20(+1.00%)

AUD/USD0.6675-0.0012(-0.18%)

OIL72.90-0.07(-0.10%)

GOLD1,957.20-9.70(-0.49%)

Bitcoin AUD42,521.31+1,559.58(+3.81%)

Get our best money-saving hacks and pro tips now

UBS Group AG (UBS)

ALL ORDS
7,309.80
+73.80(+1.02%)

ASX 200
7,120.50
+70.20(+1.00%)

AUD/USD
0.6675
-0.0012(-0.18%)

OIL
72.90
-0.07(-0.10%)

GOLD
1,957.20
-9.70(-0.49%)

Bitcoin AUD
42,521.31
+1,559.58(+3.81%)