Unibail-Rodamco-Westfield SE (URW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM 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 | 6.30 | 6.31 | 6.21 | 6.31 | 6.31 | 90,207 |
| 24 Apr 2024 | 6.30 | 6.34 | 6.29 | 6.30 | 6.30 | 192,377 |
| 23 Apr 2024 | 6.31 | 6.37 | 6.31 | 6.34 | 6.34 | 145,820 |
| 22 Apr 2024 | 6.18 | 6.24 | 6.16 | 6.22 | 6.22 | 168,061 |
| 19 Apr 2024 | 6.13 | 6.15 | 6.05 | 6.12 | 6.12 | 327,136 |
| 18 Apr 2024 | 6.05 | 6.12 | 6.05 | 6.10 | 6.10 | 180,748 |
| 17 Apr 2024 | 5.97 | 6.02 | 5.97 | 6.01 | 6.01 | 373,680 |
| 16 Apr 2024 | 6.02 | 6.04 | 5.98 | 6.00 | 6.00 | 149,139 |
| 15 Apr 2024 | 5.98 | 6.03 | 5.96 | 6.01 | 6.01 | 254,414 |
| 12 Apr 2024 | 6.07 | 6.07 | 6.01 | 6.02 | 6.02 | 517,935 |
| 11 Apr 2024 | 6.06 | 6.07 | 6.04 | 6.04 | 6.04 | 322,165 |
| 10 Apr 2024 | 6.17 | 6.17 | 6.13 | 6.14 | 6.14 | 322,749 |
| 09 Apr 2024 | 6.08 | 6.11 | 6.06 | 6.07 | 6.07 | 273,997 |
| 08 Apr 2024 | 5.98 | 6.02 | 5.95 | 5.96 | 5.96 | 234,988 |
| 05 Apr 2024 | 5.92 | 5.95 | 5.92 | 5.93 | 5.93 | 140,579 |
| 04 Apr 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 123,145 |
| 03 Apr 2024 | 6.08 | 6.09 | 6.04 | 6.07 | 6.07 | 171,531 |
| 02 Apr 2024 | 6.16 | 6.17 | 6.11 | 6.11 | 6.11 | 160,278 |
| 28 Mar 2024 | 6.20 | 6.22 | 6.17 | 6.20 | 6.20 | 182,823 |
| 27 Mar 2024 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 102,302 |
| 26 Mar 2024 | 6.08 | 6.12 | 6.07 | 6.08 | 6.08 | 104,004 |
| 25 Mar 2024 | 6.10 | 6.14 | 6.06 | 6.08 | 6.08 | 212,271 |
| 22 Mar 2024 | 6.00 | 6.08 | 5.98 | 6.06 | 6.06 | 510,010 |
| 21 Mar 2024 | 5.97 | 5.99 | 5.91 | 5.97 | 5.97 | 566,988 |
| 20 Mar 2024 | 5.93 | 5.96 | 5.88 | 5.88 | 5.88 | 384,917 |
| 19 Mar 2024 | 5.85 | 5.87 | 5.84 | 5.85 | 5.85 | 299,312 |
| 18 Mar 2024 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | 188,730 |
| 15 Mar 2024 | 5.82 | 5.86 | 5.81 | 5.84 | 5.84 | 2,783,231 |
| 14 Mar 2024 | 5.80 | 5.81 | 5.77 | 5.79 | 5.79 | 143,777 |
| 13 Mar 2024 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | 180,588 |
| 12 Mar 2024 | 5.90 | 5.95 | 5.87 | 5.94 | 5.94 | 322,160 |
| 11 Mar 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | 121,915 |
| 08 Mar 2024 | 5.79 | 5.83 | 5.78 | 5.83 | 5.83 | 316,300 |
| 07 Mar 2024 | 5.69 | 5.69 | 5.65 | 5.66 | 5.66 | 266,072 |
| 06 Mar 2024 | 5.74 | 5.74 | 5.64 | 5.73 | 5.73 | 294,020 |
| 05 Mar 2024 | 5.82 | 5.82 | 5.69 | 5.75 | 5.75 | 578,721 |
| 04 Mar 2024 | 5.70 | 5.74 | 5.67 | 5.67 | 5.67 | 344,195 |
| 01 Mar 2024 | 5.62 | 5.65 | 5.60 | 5.65 | 5.65 | 147,856 |
| 29 Feb 2024 | 5.65 | 5.65 | 5.59 | 5.61 | 5.61 | 186,124 |
| 28 Feb 2024 | 5.70 | 5.74 | 5.70 | 5.73 | 5.73 | 157,620 |
| 27 Feb 2024 | 5.47 | 5.59 | 5.47 | 5.56 | 5.56 | 176,232 |
| 26 Feb 2024 | 5.65 | 5.67 | 5.63 | 5.64 | 5.64 | 91,476 |
| 23 Feb 2024 | 5.68 | 5.69 | 5.64 | 5.64 | 5.64 | 59,991 |
| 22 Feb 2024 | 5.69 | 5.71 | 5.68 | 5.69 | 5.69 | 184,956 |
| 21 Feb 2024 | 5.71 | 5.74 | 5.68 | 5.69 | 5.69 | 186,186 |
| 20 Feb 2024 | 5.77 | 5.80 | 5.75 | 5.78 | 5.78 | 163,796 |
| 19 Feb 2024 | 5.75 | 5.75 | 5.67 | 5.70 | 5.70 | 168,044 |
| 16 Feb 2024 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | 157,097 |
| 15 Feb 2024 | 5.71 | 5.75 | 5.69 | 5.74 | 5.74 | 119,523 |
| 14 Feb 2024 | 5.76 | 5.78 | 5.70 | 5.73 | 5.73 | 140,592 |
| 13 Feb 2024 | 5.84 | 5.92 | 5.75 | 5.88 | 5.88 | 597,260 |
| 12 Feb 2024 | 5.84 | 5.84 | 5.79 | 5.81 | 5.81 | 193,325 |
| 09 Feb 2024 | 5.80 | 5.92 | 5.80 | 5.86 | 5.86 | 1,036,755 |
| 08 Feb 2024 | 5.46 | 5.49 | 5.44 | 5.46 | 5.46 | 250,746 |
| 07 Feb 2024 | 5.40 | 5.43 | 5.40 | 5.41 | 5.41 | 108,480 |
| 06 Feb 2024 | 5.39 | 5.40 | 5.36 | 5.38 | 5.38 | 319,868 |
| 05 Feb 2024 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | 115,509 |
| 02 Feb 2024 | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 190,113 |
| 01 Feb 2024 | 5.49 | 5.50 | 5.45 | 5.47 | 5.47 | 157,952 |
| 31 Jan 2024 | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | 144,194 |
| 30 Jan 2024 | 5.49 | 5.50 | 5.45 | 5.47 | 5.47 | 176,707 |
| 29 Jan 2024 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 171,923 |
| 25 Jan 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 247,520 |
| 24 Jan 2024 | 5.32 | 5.35 | 5.31 | 5.34 | 5.34 | 179,501 |
| 23 Jan 2024 | 5.33 | 5.35 | 5.31 | 5.31 | 5.31 | 247,597 |
| 22 Jan 2024 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 470,080 |
| 19 Jan 2024 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | 425,834 |
| 18 Jan 2024 | 5.42 | 5.43 | 5.39 | 5.39 | 5.39 | 578,188 |
| 17 Jan 2024 | 5.50 | 5.50 | 5.45 | 5.46 | 5.46 | 226,539 |
| 16 Jan 2024 | 5.50 | 5.51 | 5.48 | 5.49 | 5.49 | 545,885 |
| 15 Jan 2024 | 5.41 | 5.42 | 5.40 | 5.41 | 5.41 | 79,710 |
| 12 Jan 2024 | 5.35 | 5.39 | 5.33 | 5.38 | 5.38 | 121,972 |
| 11 Jan 2024 | 5.40 | 5.43 | 5.38 | 5.41 | 5.41 | 453,799 |
| 10 Jan 2024 | 5.34 | 5.36 | 5.29 | 5.31 | 5.31 | 369,888 |
| 09 Jan 2024 | 5.36 | 5.39 | 5.35 | 5.36 | 5.36 | 150,407 |
| 08 Jan 2024 | 5.33 | 5.35 | 5.29 | 5.30 | 5.30 | 236,725 |
| 05 Jan 2024 | 5.41 | 5.45 | 5.41 | 5.41 | 5.41 | 262,251 |
| 04 Jan 2024 | 5.38 | 5.40 | 5.36 | 5.36 | 5.36 | 124,276 |
| 03 Jan 2024 | 5.42 | 5.45 | 5.41 | 5.43 | 5.43 | 152,021 |
| 02 Jan 2024 | 5.42 | 5.43 | 5.40 | 5.40 | 5.40 | 170,258 |
| 29 Dec 2023 | 5.42 | 5.45 | 5.39 | 5.40 | 5.40 | 177,758 |
| 28 Dec 2023 | 5.48 | 5.52 | 5.47 | 5.52 | 5.52 | 147,246 |
| 27 Dec 2023 | 5.44 | 5.47 | 5.42 | 5.44 | 5.44 | 178,178 |
| 22 Dec 2023 | 5.47 | 5.50 | 5.45 | 5.48 | 5.48 | 503,446 |
| 21 Dec 2023 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | 596,399 |
| 20 Dec 2023 | 5.48 | 5.53 | 5.48 | 5.52 | 5.52 | 429,739 |
| 19 Dec 2023 | 5.41 | 5.44 | 5.40 | 5.40 | 5.40 | 310,939 |
| 18 Dec 2023 | 5.39 | 5.42 | 5.35 | 5.40 | 5.40 | 293,407 |
| 15 Dec 2023 | 5.38 | 5.40 | 5.34 | 5.39 | 5.39 | 1,895,494 |
| 14 Dec 2023 | 5.20 | 5.26 | 5.19 | 5.24 | 5.24 | 1,138,485 |
| 13 Dec 2023 | 5.18 | 5.19 | 5.12 | 5.13 | 5.13 | 447,085 |
| 12 Dec 2023 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 758,509 |
| 11 Dec 2023 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 764,567 |
| 08 Dec 2023 | 5.15 | 5.17 | 5.12 | 5.12 | 5.12 | 379,641 |
| 07 Dec 2023 | 5.19 | 5.22 | 5.17 | 5.21 | 5.21 | 940,351 |
| 06 Dec 2023 | 5.10 | 5.18 | 5.10 | 5.15 | 5.15 | 651,445 |
| 05 Dec 2023 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | 1,159,635 |
| 04 Dec 2023 | 4.89 | 4.90 | 4.87 | 4.88 | 4.88 | 441,087 |
| 01 Dec 2023 | 4.75 | 4.87 | 4.74 | 4.87 | 4.87 | 1,095,455 |
| 30 Nov 2023 | 4.72 | 4.74 | 4.71 | 4.73 | 4.73 | 613,684 |
| *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.