United Overseas Australia Ltd (UOS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:32AM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 870 |
| 24 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 17,093 |
| 23 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 34,572 |
| 22 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 9,000 |
| 19 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 1,085 |
| 18 Apr 2024 | 0.6050 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 53,074 |
| 17 Apr 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 346,749 |
| 16 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 16,093 |
| 12 Apr 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5850 | 0.5850 | 16,044 |
| 11 Apr 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 47 |
| 10 Apr 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 110,300 |
| 09 Apr 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 141,482 |
| 08 Apr 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 26,094 |
| 05 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 43,482 |
| 04 Apr 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 196,213 |
| 03 Apr 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 14,633 |
| 02 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 14,901 |
| 28 Mar 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 10,007 |
| 27 Mar 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 2 |
| 26 Mar 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5450 | 0.5450 | 16,993 |
| 25 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 887 |
| 22 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 4 |
| 21 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 175 |
| 20 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 18 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 1,771 |
| 15 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 11,983 |
| 14 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3 |
| 13 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3 |
| 12 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3 |
| 11 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 5,212 |
| 08 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 1,000 |
| 07 Mar 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 2 |
| 06 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 05 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 2,066 |
| 04 Mar 2024 | 0.5300 | 0.5650 | 0.5300 | 0.5650 | 0.5650 | 83,841 |
| 01 Mar 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 9,433 |
| 29 Feb 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5300 | 0.5300 | 61,976 |
| 28 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 27 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 26 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 3,435 |
| 23 Feb 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 109,479 |
| 22 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 21 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 20 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 19 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 16 Feb 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 47,952 |
| 15 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 14 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 13 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 12 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 09 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 9,182 |
| 08 Feb 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 2 |
| 07 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4 |
| 06 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3 |
| 05 Feb 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 447,770 |
| 02 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 01 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 31 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 4,600 |
| 30 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 29 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 650 |
| 25 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 11,556 |
| 24 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 940 |
| 23 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 22 Jan 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 30,152 |
| 19 Jan 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 191,139 |
| 18 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 2 |
| 17 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 118,616 |
| 16 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 178,604 |
| 15 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 21,183 |
| 12 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 356 |
| 11 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 9,671 |
| 10 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 09 Jan 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 2,053 |
| 08 Jan 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 10,028 |
| 05 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 14,892 |
| 04 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 03 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 02 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 29 Dec 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 3,394 |
| 28 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 202 |
| 27 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 12 |
| 22 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 21 Dec 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 76,136 |
| 20 Dec 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 40,001 |
| 19 Dec 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 25,488 |
| 18 Dec 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 24,050 |
| 15 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 14 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 18,691 |
| 13 Dec 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 111 |
| 12 Dec 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 12,500 |
| 11 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 08 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 07 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 14,824 |
| 06 Dec 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4950 | 0.4950 | 96,446 |
| 05 Dec 2023 | 0.5250 | 0.5250 | 0.5225 | 0.5225 | 0.5225 | 1,028 |
| 04 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 58,972 |
| 01 Dec 2023 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 42 |
| 30 Nov 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 35,019 |
| *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.