Australia markets close in 4 hours 32 minutes

Uscom Limited (UCM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06500.0000 (0.00%)
As of 03:56PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 July 20220.06500.06500.06500.06500.0650-
01 July 20220.06500.06500.06500.06500.0650-
30 June 20220.06500.06500.06300.06500.0650145,342
29 June 20220.06100.06500.06100.06500.0650180,600
28 June 20220.06100.06100.05900.05900.0590137,000
27 June 20220.06000.06000.06000.06000.0600-
24 June 20220.06000.06000.06000.06000.06008,457
23 June 20220.06000.06000.05600.05700.057081,609
22 June 20220.06300.06300.06000.06000.0600228,961
21 June 20220.06300.06400.06300.06300.063089,223
20 June 20220.06900.07500.06500.06500.0650119,571
17 June 20220.06900.07000.06900.07000.070026,000
16 June 20220.06800.06800.06800.06800.068043,298
15 June 20220.07100.07100.07100.07100.07102,345
14 June 20220.07300.07300.07300.07300.073013,600
10 June 20220.07700.07700.07300.07300.0730206,681
09 June 20220.07800.07800.07700.07700.0770263,428
08 June 20220.07800.07800.07800.07800.078010,000
07 June 20220.08100.08100.08000.08000.080022,720
06 June 20220.08100.08100.08100.08100.081049,432
03 June 20220.08100.08100.08100.08100.0810-
02 June 20220.08100.08100.08100.08100.08105,604
01 June 20220.08100.08100.08100.08100.0810-
31 May 20220.08100.08100.08100.08100.081051,779
30 May 20220.08200.08200.08200.08200.082030,837
27 May 20220.08300.08300.08200.08200.082069,332
26 May 20220.08400.08400.08400.08400.0840-
25 May 20220.08400.08400.08400.08400.084029,270
24 May 20220.09000.09000.09000.09000.0900-
23 May 20220.09000.09000.09000.09000.0900-
20 May 20220.08300.09000.08200.09000.0900172,151
19 May 20220.08500.08500.08500.08500.085093,267
18 May 20220.08500.08500.08500.08500.0850-
17 May 20220.08500.08500.08500.08500.0850-
16 May 20220.08700.08700.08500.08500.085040,788
13 May 20220.08500.08500.08500.08500.0850-
12 May 20220.09400.09400.08500.08500.085061,610
11 May 20220.10000.10000.10000.10000.1000-
10 May 20220.10000.10000.10000.10000.1000-
09 May 20220.10000.10000.10000.10000.1000-
06 May 20220.10000.10000.10000.10000.1000-
05 May 20220.10000.10000.10000.10000.100053,682
04 May 20220.10000.10000.10000.10000.100020,000
03 May 20220.10000.10000.10000.10000.1000-
02 May 20220.09500.10000.09500.10000.1000153,959
29 Apr 20220.09400.09400.09400.09400.0940-
28 Apr 20220.08700.09400.08700.09400.0940183,338
27 Apr 20220.08700.08700.08700.08700.087010,360
26 Apr 20220.09000.09000.09000.09000.09006,662
22 Apr 20220.08800.08800.08600.08600.086032,083
21 Apr 20220.09300.09300.08800.08900.0890283,874
20 Apr 20220.09600.09600.09100.09300.0930233,772
19 Apr 20220.10500.10500.10500.10500.1050-
14 Apr 20220.10500.10500.10500.10500.105010,000
13 Apr 20220.09750.10000.09750.10000.1000377,236
12 Apr 20220.11000.11000.11000.11000.1100-
11 Apr 20220.11000.11000.11000.11000.1100-
08 Apr 20220.11000.11000.11000.11000.1100-
07 Apr 20220.11000.11000.11000.11000.11004,592
06 Apr 20220.10000.10000.10000.10000.1000-
05 Apr 20220.10000.10000.10000.10000.100066,640
04 Apr 20220.09800.09900.09800.09900.0990107,727
01 Apr 20220.09800.09800.09800.09800.0980-
31 Mar 20220.09800.09800.09800.09800.098011
30 Mar 20220.09300.09800.09300.09800.098015,000
29 Mar 20220.09000.09100.09000.09100.0910392,151
28 Mar 20220.08900.08900.08900.08900.0890-
25 Mar 20220.08900.08900.08900.08900.08902,224
24 Mar 20220.09100.09100.08900.08900.089016,800
23 Mar 20220.08900.08900.08900.08900.0890-
22 Mar 20220.09900.09900.08900.08900.089093,373
21 Mar 20220.09800.09800.09800.09800.0980-
18 Mar 20220.09800.09850.09800.09800.098042,075
17 Mar 20220.09800.09800.09800.09800.098027,000
16 Mar 20220.09900.09900.09900.09900.0990-
15 Mar 20220.09900.09900.09900.09900.099050,000
14 Mar 20220.09900.10000.09900.10000.100010,062
11 Mar 20220.09500.09500.09500.09500.095072,204
10 Mar 20220.09000.09000.09000.09000.0900-
09 Mar 20220.08900.09000.08900.09000.090028,638
08 Mar 20220.08900.09000.08900.09000.090018,042
07 Mar 20220.09900.09900.09900.09900.09906
04 Mar 20220.10000.10000.10000.10000.1000-
03 Mar 20220.10000.10000.10000.10000.1000-
02 Mar 20220.10000.10000.10000.10000.1000-
01 Mar 20220.09500.10000.09500.10000.100074,678
28 Feb 20220.09500.09500.09500.09500.09501,947
25 Feb 20220.09300.09300.08900.08900.0890131,224
24 Feb 20220.09500.09500.09500.09500.0950-
23 Feb 20220.09500.09500.09500.09500.0950-
22 Feb 20220.09500.09500.09500.09500.0950-
21 Feb 20220.09900.09900.09500.09500.0950123,809
18 Feb 20220.09300.09700.09300.09700.0970166,690
17 Feb 20220.09900.09900.09900.09900.099017,078
16 Feb 20220.11000.11000.11000.11000.1100-
15 Feb 20220.11000.11000.11000.11000.11002,136
14 Feb 20220.11000.11000.11000.11000.11009,000
11 Feb 20220.11000.11000.11000.11000.1100-
10 Feb 20220.11000.11000.11000.11000.110013,545
09 Feb 20220.10500.10500.10000.10000.1000113,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...