Universal Store Holdings Limited (UNI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:27PM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.67 | 5.69 | 5.56 | 5.56 | 5.56 | 5,896 |
| 02 May 2024 | 5.58 | 5.74 | 5.49 | 5.70 | 5.70 | 47,221 |
| 01 May 2024 | 5.60 | 5.74 | 5.50 | 5.61 | 5.61 | 37,646 |
| 30 Apr 2024 | 5.73 | 5.77 | 5.60 | 5.77 | 5.77 | 36,123 |
| 29 Apr 2024 | 5.75 | 5.78 | 5.62 | 5.70 | 5.70 | 324,891 |
| 26 Apr 2024 | 5.58 | 5.85 | 5.46 | 5.75 | 5.75 | 143,480 |
| 24 Apr 2024 | 5.58 | 5.72 | 5.58 | 5.60 | 5.60 | 80,010 |
| 23 Apr 2024 | 5.45 | 5.50 | 5.43 | 5.50 | 5.50 | 17,405 |
| 22 Apr 2024 | 5.27 | 5.42 | 5.22 | 5.41 | 5.41 | 30,473 |
| 19 Apr 2024 | 5.46 | 5.46 | 5.22 | 5.30 | 5.30 | 109,371 |
| 18 Apr 2024 | 5.50 | 5.52 | 5.47 | 5.50 | 5.50 | 323,225 |
| 17 Apr 2024 | 5.43 | 5.53 | 5.43 | 5.44 | 5.44 | 20,581 |
| 16 Apr 2024 | 5.43 | 5.50 | 5.40 | 5.41 | 5.41 | 52,326 |
| 15 Apr 2024 | 5.70 | 5.70 | 5.42 | 5.42 | 5.42 | 66,269 |
| 12 Apr 2024 | 5.69 | 5.72 | 5.52 | 5.65 | 5.65 | 59,687 |
| 11 Apr 2024 | 5.84 | 5.84 | 5.62 | 5.75 | 5.75 | 24,816 |
| 10 Apr 2024 | 5.74 | 5.95 | 5.73 | 5.80 | 5.80 | 157,212 |
| 09 Apr 2024 | 5.62 | 5.74 | 5.55 | 5.74 | 5.74 | 58,432 |
| 08 Apr 2024 | 5.51 | 5.68 | 5.51 | 5.58 | 5.58 | 132,981 |
| 05 Apr 2024 | 5.40 | 5.48 | 5.38 | 5.48 | 5.48 | 41,135 |
| 04 Apr 2024 | 5.33 | 5.41 | 5.33 | 5.39 | 5.39 | 68,745 |
| 03 Apr 2024 | 5.33 | 5.36 | 5.25 | 5.32 | 5.32 | 47,494 |
| 02 Apr 2024 | 5.35 | 5.41 | 5.35 | 5.39 | 5.39 | 46,992 |
| 28 Mar 2024 | 5.38 | 5.43 | 5.32 | 5.35 | 5.35 | 86,063 |
| 27 Mar 2024 | 5.25 | 5.36 | 5.25 | 5.30 | 5.30 | 34,160 |
| 26 Mar 2024 | 5.25 | 5.27 | 5.20 | 5.25 | 5.25 | 100,975 |
| 25 Mar 2024 | 5.29 | 5.35 | 5.22 | 5.22 | 5.22 | 74,369 |
| 22 Mar 2024 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 95,938 |
| 21 Mar 2024 | 5.24 | 5.38 | 5.23 | 5.30 | 5.30 | 61,969 |
| 20 Mar 2024 | 5.16 | 5.36 | 5.15 | 5.24 | 5.24 | 211,860 |
| 19 Mar 2024 | 4.89 | 5.18 | 4.89 | 5.15 | 5.15 | 127,963 |
| 18 Mar 2024 | 5.00 | 5.08 | 4.95 | 5.05 | 5.05 | 235,184 |
| 15 Mar 2024 | 5.06 | 5.09 | 4.91 | 5.08 | 5.08 | 89,706 |
| 14 Mar 2024 | 5.18 | 5.18 | 5.02 | 5.05 | 5.05 | 74,073 |
| 13 Mar 2024 | 4.80 | 5.05 | 4.76 | 5.05 | 5.05 | 1,591,292 |
| 12 Mar 2024 | 4.70 | 4.81 | 4.67 | 4.80 | 4.80 | 108,874 |
| 11 Mar 2024 | 4.63 | 4.69 | 4.59 | 4.66 | 4.66 | 54,981 |
| 08 Mar 2024 | 4.62 | 4.66 | 4.55 | 4.61 | 4.61 | 84,808 |
| 07 Mar 2024 | 4.77 | 4.77 | 4.47 | 4.60 | 4.60 | 142,531 |
| 07 Mar 2024 | 0.165 Dividend | |||||
| 06 Mar 2024 | 4.80 | 4.85 | 4.77 | 4.80 | 4.64 | 250,490 |
| 05 Mar 2024 | 5.03 | 5.03 | 4.77 | 4.80 | 4.64 | 221,641 |
| 04 Mar 2024 | 4.60 | 4.87 | 4.60 | 4.79 | 4.63 | 406,154 |
| 01 Mar 2024 | 4.55 | 4.71 | 4.55 | 4.57 | 4.41 | 154,488 |
| 29 Feb 2024 | 4.50 | 4.68 | 4.49 | 4.60 | 4.44 | 62,289 |
| 28 Feb 2024 | 4.52 | 4.56 | 4.43 | 4.48 | 4.33 | 83,369 |
| 27 Feb 2024 | 4.51 | 4.56 | 4.46 | 4.50 | 4.35 | 71,258 |
| 26 Feb 2024 | 4.54 | 4.65 | 4.44 | 4.49 | 4.34 | 386,724 |
| 23 Feb 2024 | 4.65 | 4.70 | 4.47 | 4.48 | 4.33 | 659,236 |
| 22 Feb 2024 | 4.61 | 4.72 | 4.49 | 4.62 | 4.46 | 809,289 |
| 21 Feb 2024 | 4.00 | 4.10 | 4.00 | 4.08 | 3.94 | 54,502 |
| 20 Feb 2024 | 4.16 | 4.16 | 4.00 | 4.00 | 3.86 | 47,828 |
| 19 Feb 2024 | 4.16 | 4.17 | 4.13 | 4.17 | 4.03 | 29,113 |
| 16 Feb 2024 | 4.18 | 4.18 | 4.07 | 4.15 | 4.01 | 43,430 |
| 15 Feb 2024 | 4.25 | 4.25 | 4.07 | 4.12 | 3.98 | 63,737 |
| 14 Feb 2024 | 4.19 | 4.28 | 4.16 | 4.28 | 4.13 | 30,549 |
| 13 Feb 2024 | 4.24 | 4.25 | 4.17 | 4.20 | 4.06 | 38,608 |
| 12 Feb 2024 | 4.23 | 4.26 | 4.16 | 4.24 | 4.09 | 18,729 |
| 09 Feb 2024 | 4.12 | 4.28 | 4.12 | 4.24 | 4.09 | 49,897 |
| 08 Feb 2024 | 4.13 | 4.15 | 4.10 | 4.10 | 3.96 | 29,552 |
| 07 Feb 2024 | 4.09 | 4.17 | 4.06 | 4.15 | 4.01 | 91,220 |
| 06 Feb 2024 | 4.09 | 4.09 | 4.03 | 4.03 | 3.89 | 27,447 |
| 05 Feb 2024 | 4.12 | 4.12 | 4.01 | 4.09 | 3.95 | 10,814 |
| 02 Feb 2024 | 4.13 | 4.13 | 4.02 | 4.12 | 3.98 | 31,343 |
| 01 Feb 2024 | 4.15 | 4.17 | 4.04 | 4.16 | 4.02 | 19,895 |
| 31 Jan 2024 | 4.18 | 4.20 | 4.05 | 4.16 | 4.02 | 150,155 |
| 30 Jan 2024 | 4.15 | 4.18 | 4.03 | 4.18 | 4.04 | 40,001 |
| 29 Jan 2024 | 4.15 | 4.15 | 3.90 | 4.15 | 4.01 | 41,659 |
| 25 Jan 2024 | 4.16 | 4.17 | 3.86 | 4.17 | 4.03 | 122,064 |
| 24 Jan 2024 | 4.11 | 4.11 | 4.00 | 4.00 | 3.86 | 97,990 |
| 23 Jan 2024 | 4.20 | 4.20 | 4.04 | 4.20 | 4.06 | 4,923 |
| 22 Jan 2024 | 4.13 | 4.20 | 4.00 | 4.20 | 4.06 | 26,298 |
| 19 Jan 2024 | 4.19 | 4.19 | 4.06 | 4.10 | 3.96 | 2,480 |
| 18 Jan 2024 | 4.09 | 4.11 | 4.00 | 4.07 | 3.93 | 27,630 |
| 17 Jan 2024 | 4.23 | 4.23 | 4.09 | 4.14 | 4.00 | 53,527 |
| 16 Jan 2024 | 4.37 | 4.37 | 4.16 | 4.30 | 4.15 | 63,758 |
| 15 Jan 2024 | 4.14 | 4.17 | 4.05 | 4.05 | 3.91 | 21,492 |
| 12 Jan 2024 | 4.17 | 4.20 | 4.14 | 4.17 | 4.03 | 15,228 |
| 11 Jan 2024 | 4.29 | 4.40 | 4.12 | 4.16 | 4.02 | 47,396 |
| 10 Jan 2024 | 4.15 | 4.25 | 4.12 | 4.25 | 4.10 | 43,903 |
| 09 Jan 2024 | 4.10 | 4.15 | 4.01 | 4.15 | 4.01 | 55,931 |
| 08 Jan 2024 | 4.21 | 4.21 | 4.05 | 4.05 | 3.91 | 31,112 |
| 05 Jan 2024 | 4.20 | 4.21 | 4.12 | 4.21 | 4.07 | 19,211 |
| 04 Jan 2024 | 4.15 | 4.22 | 4.06 | 4.22 | 4.07 | 28,197 |
| 03 Jan 2024 | 4.20 | 4.20 | 4.06 | 4.20 | 4.06 | 53,408 |
| 02 Jan 2024 | 4.25 | 4.28 | 4.16 | 4.19 | 4.05 | 37,970 |
| 29 Dec 2023 | 4.17 | 4.29 | 4.17 | 4.25 | 4.10 | 66,035 |
| 28 Dec 2023 | 4.13 | 4.20 | 4.13 | 4.18 | 4.04 | 42,510 |
| 27 Dec 2023 | 4.04 | 4.15 | 4.02 | 4.10 | 3.96 | 80,541 |
| 22 Dec 2023 | 4.09 | 4.10 | 3.98 | 4.00 | 3.86 | 32,962 |
| 21 Dec 2023 | 4.11 | 4.17 | 4.07 | 4.10 | 3.96 | 71,620 |
| 20 Dec 2023 | 4.11 | 4.25 | 4.11 | 4.15 | 4.01 | 74,126 |
| 19 Dec 2023 | 4.05 | 4.18 | 4.05 | 4.11 | 3.97 | 125,331 |
| 18 Dec 2023 | 4.03 | 4.03 | 3.96 | 3.99 | 3.85 | 85,407 |
| 15 Dec 2023 | 3.92 | 4.10 | 3.92 | 3.99 | 3.85 | 209,648 |
| 14 Dec 2023 | 3.74 | 3.92 | 3.74 | 3.88 | 3.75 | 95,965 |
| 13 Dec 2023 | 3.61 | 3.80 | 3.61 | 3.74 | 3.61 | 79,129 |
| 12 Dec 2023 | 3.78 | 3.78 | 3.56 | 3.65 | 3.52 | 85,102 |
| 11 Dec 2023 | 3.52 | 3.88 | 3.52 | 3.88 | 3.75 | 74,549 |
| 08 Dec 2023 | 3.60 | 3.60 | 3.52 | 3.52 | 3.40 | 3,624 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.