Australia markets close in 4 hours 24 minutes

UBS Group AG (UBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.85-0.51 (-2.09%)
At close: 04:00PM EDT
23.71 -0.14 (-0.59%)
After hours: 07:28PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202323.9824.0623.7223.8523.854,418,612
02 Oct 202324.5924.6824.2724.3624.363,140,700
29 Sept 202324.9224.9424.5824.6524.652,676,700
28 Sept 202324.4424.8424.3824.7024.702,828,100
27 Sept 202324.2324.3624.0324.3424.346,756,200
26 Sept 202325.0425.2725.0025.0725.073,063,700
25 Sept 202325.2425.4025.1125.3725.371,984,400
22 Sept 202325.5725.6125.3225.3525.352,207,300
21 Sept 202325.8025.8825.6425.6625.662,703,600
20 Sept 202326.3526.5826.1626.1826.182,922,100
19 Sept 202325.9926.1125.9626.0626.062,638,000
18 Sept 202326.0126.1125.8925.9725.972,390,000
15 Sept 202326.0426.3425.9426.0226.024,416,700
14 Sept 202326.2226.3326.1426.1926.192,677,400
13 Sept 202326.0926.2525.9025.9925.993,077,400
12 Sept 202325.6225.9525.5625.7925.793,087,300
11 Sept 202325.7125.8625.5525.6225.623,446,500
08 Sept 202325.3725.5925.2225.5025.503,050,200
07 Sept 202325.6225.7725.5325.7425.743,332,600
06 Sept 202325.9626.1025.6925.8125.814,104,300
05 Sept 202326.6926.7426.4026.4026.404,005,400
01 Sept 202326.3326.6426.3226.3426.344,695,600
31 Aug 202326.6026.9726.3826.7126.719,977,200
30 Aug 202325.3025.4125.1625.2925.294,901,100
29 Aug 202324.7125.1924.7125.1425.144,486,500
28 Aug 202324.5825.0324.5524.9324.934,333,300
25 Aug 202324.5024.6624.2024.5824.584,430,200
24 Aug 202324.8225.0224.6024.6524.654,329,700
23 Aug 202324.0624.3424.0624.3224.322,128,600
22 Aug 202323.8523.9423.6923.7323.732,688,400
21 Aug 202323.4523.5523.2923.4923.492,089,600
18 Aug 202323.1723.5023.1423.4323.432,159,000
17 Aug 202323.5623.7423.3923.5023.503,319,400
16 Aug 202323.4723.6523.3823.4023.402,354,700
15 Aug 202323.4823.5523.1923.4123.414,225,500
14 Aug 202323.2523.6323.2123.5923.593,531,900
11 Aug 202323.0023.3722.9023.3623.365,948,100
10 Aug 202322.2722.4022.0422.1222.122,085,000
09 Aug 202322.1122.1721.9321.9621.961,380,300
08 Aug 202321.8122.0321.6922.0322.032,223,500
07 Aug 202322.0222.2022.0022.1722.171,602,300
04 Aug 202321.8522.1321.8121.8821.882,168,900
03 Aug 202321.4321.7021.3421.6621.662,009,100
02 Aug 202321.5021.5521.3421.4121.413,702,000
01 Aug 202322.0022.0621.7521.8621.862,237,100
31 July 202322.0622.2122.0622.1722.171,654,000
28 July 202322.1122.2722.0522.2622.262,956,900
27 July 202322.0822.0921.6421.7221.722,136,300
26 July 202321.6321.9421.5921.9021.901,875,600
25 July 202321.6821.7821.6221.7121.712,218,700
24 July 202321.4721.5421.3721.4221.422,787,800
21 July 202321.4321.4421.2721.2921.291,567,200
20 July 202321.3621.4521.1921.2421.243,309,800
19 July 202321.4221.4621.2621.3321.331,919,500
18 July 202321.0821.3721.0621.3321.331,865,400
17 July 202321.0721.1421.0221.0621.061,934,100
14 July 202321.1721.1820.8520.9120.912,389,900
13 July 202321.0121.1420.9821.1421.141,899,300
12 July 202320.6520.8920.6420.6920.692,007,600
11 July 202320.2420.3520.1720.3120.312,015,700
10 July 202319.9220.0719.9120.0420.042,221,400
07 July 202319.6719.9319.6519.8519.852,994,200
06 July 202319.6019.6119.2519.3919.392,375,700
05 July 202320.1220.1419.8719.8919.891,965,100
03 July 202320.3420.4820.2720.4720.471,366,100
30 June 202320.2120.3220.1820.2720.272,347,900
29 June 202319.8220.0419.8120.0120.012,347,500
28 June 202319.7819.8819.7519.8319.832,251,500
27 June 202319.5519.9819.4819.8819.884,054,100
26 June 202319.6319.7719.5619.5619.562,374,500
23 June 202319.7519.8319.6919.7619.762,532,400
22 June 202319.9419.9919.8419.9019.902,710,300
21 June 202320.0920.1720.0320.0520.051,793,800
20 June 202320.3420.3520.0620.0920.092,602,900
16 June 202320.5720.5820.3920.4120.412,525,100
15 June 202320.2920.4620.2420.4220.424,505,000
14 June 202320.5020.6820.3920.4920.493,186,300
13 June 202320.3220.4720.2520.2820.282,983,800
12 June 202320.2420.3420.1420.2920.292,258,900
09 June 202320.1520.3320.1420.1920.193,108,700
08 June 202320.3220.3320.1720.2520.252,993,500
07 June 202320.1820.3220.1120.2620.264,003,100
06 June 202319.9820.3019.9520.3020.302,715,600
05 June 202320.0420.0919.9220.0020.002,212,800
02 June 202319.8820.0419.8219.9719.972,359,900
01 June 202319.2919.6319.2419.5219.522,428,700
31 May 202319.0619.0818.7618.9118.913,336,800
30 May 202319.7519.8219.4019.4719.472,273,700
26 May 202319.5819.9119.5719.8519.851,348,700
25 May 202319.6619.7219.4319.6019.602,029,600
24 May 202319.8419.8519.6019.6719.672,459,000
23 May 202320.0420.1819.8719.8719.872,031,700
22 May 202320.1420.2120.0520.1920.192,112,700
19 May 202320.1320.1719.9520.0920.094,261,100
18 May 202319.6119.7119.5119.6819.682,101,300
17 May 202319.1419.5619.1319.5419.541,897,300
16 May 202319.2319.2919.0519.1019.101,666,800
15 May 202319.1819.4119.1519.3819.381,920,200
12 May 202319.3519.3619.0719.1619.161,717,600
11 May 202319.0519.2518.9919.1919.191,927,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...