Australia markets close in 1 hour 26 minutes

Unibail-Rodamco-Westfield (URW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.0000+0.1000 (+2.56%)
As of 02:19PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20223.95004.00003.95004.00004.0000334,726
24 June 20223.87003.93003.86003.90003.9000662,724
23 June 20224.08004.08004.01004.05004.0500350,436
22 June 20224.12004.14004.06004.06004.0600698,596
21 June 20224.10004.20004.10004.20004.2000858,951
20 June 20223.94003.95003.90003.93003.9300634,306
17 June 20223.94003.99003.89003.99003.99001,714,411
16 June 20224.08004.12004.05004.10004.1000898,653
15 June 20224.09004.09003.95504.01004.01002,263,257
14 June 20224.08004.13003.98004.00004.00002,616,894
10 June 20224.60004.61004.53004.53004.5300234,819
09 June 20224.69004.73504.67504.68004.6800266,622
08 June 20224.75004.75004.70004.72004.7200520,265
07 June 20224.79004.79004.70004.72004.7200693,338
06 June 20224.70004.75004.68004.75004.7500185,328
03 June 20224.74004.75004.69004.70004.7000379,957
02 June 20224.81004.85004.77004.85004.8500233,834
01 June 20224.88004.92004.86004.90004.9000314,203
31 May 20224.98004.99004.90004.90004.9000444,955
30 May 20224.95004.97004.89004.93004.9300849,403
27 May 20225.05005.08004.98005.07005.07002,538,808
26 May 20224.91004.94004.88004.90004.90001,854,198
25 May 20224.97004.99004.89004.89004.89001,285,612
24 May 20225.08005.11005.03005.03005.0300661,553
23 May 20224.93005.00004.92004.99004.9900374,424
20 May 20224.84004.93004.81004.92004.92001,707,888
19 May 20225.34005.44005.34005.40005.4000858,941
18 May 20225.29005.35005.28005.29005.2900547,498
17 May 20225.22005.25005.17005.20005.2000294,103
16 May 20225.30005.32005.21005.26005.2600215,843
13 May 20225.25005.34505.25005.34005.3400457,257
12 May 20225.27005.31005.22005.25005.2500533,469
11 May 20225.17005.23005.15005.21005.2100709,478
10 May 20225.05005.05004.99005.01005.01001,163,671
09 May 20224.94004.97004.87004.90004.9000573,614
06 May 20225.01005.02504.96004.97004.9700473,739
05 May 20225.03005.15005.03005.13005.1300317,097
04 May 20225.08005.10505.04505.06005.0600214,632
03 May 20225.00005.05504.98005.05005.0500343,847
02 May 20225.01005.02504.94004.98004.9800452,435
29 Apr 20225.07005.08005.04005.05005.0500363,360
28 Apr 20225.28005.28005.22005.28005.2800204,082
27 Apr 20225.23005.26005.20005.22005.2200530,662
26 Apr 20225.25005.30005.23505.24005.24001,119,144
22 Apr 20225.13005.15005.10505.13005.1300758,261
21 Apr 20225.08005.11005.06005.09005.0900286,147
20 Apr 20225.16005.16005.10005.13005.1300174,255
19 Apr 20225.14005.19005.14005.15005.1500689,302
14 Apr 20225.13005.18005.10005.13005.13001,395,376
13 Apr 20225.01005.06004.99005.02005.0200518,616
12 Apr 20225.06005.13004.99005.00005.0000794,734
11 Apr 20224.96004.99004.92004.93004.9300266,579
08 Apr 20224.93004.93004.86004.87004.8700407,154
07 Apr 20224.90004.92004.86004.86004.8600496,583
06 Apr 20224.93005.01504.91004.99004.9900865,754
05 Apr 20224.99005.06004.95004.99004.99001,737,196
04 Apr 20225.03005.15005.02005.15005.1500628,285
01 Apr 20225.01005.04504.97005.01005.0100499,101
31 Mar 20225.03005.09005.02005.04005.0400708,456
30 Mar 20225.01005.06004.95004.98004.98001,321,532
29 Mar 20224.75004.77004.70004.70004.7000791,280
28 Mar 20224.61004.66004.58004.60004.6000752,383
25 Mar 20224.49004.51004.45004.48004.4800380,276
24 Mar 20224.52004.56004.49004.52004.5200671,831
23 Mar 20224.67004.73004.67004.70004.7000472,413
22 Mar 20224.55004.60004.53004.60004.6000601,826
21 Mar 20224.70004.72004.59004.59004.59001,346,930
18 Mar 20224.84004.84004.66004.66004.660012,449,060
17 Mar 20224.85004.88504.82504.86004.86001,199,843
16 Mar 20224.70004.78004.67504.78004.7800733,339
15 Mar 20224.63004.72004.61004.69004.69001,266,623
14 Mar 20224.50004.58004.45004.58004.5800938,974
11 Mar 20224.40004.42504.35004.38004.38001,077,191
10 Mar 20224.35004.47004.31004.39004.39001,650,561
09 Mar 20224.07004.19003.97004.15004.15002,597,377
08 Mar 20223.93004.09003.93004.01004.01002,630,657
07 Mar 20224.38004.41004.21004.21004.21002,521,646
04 Mar 20224.80004.84004.64004.65004.65001,417,144
03 Mar 20224.93004.95004.87004.89004.8900638,208
02 Mar 20224.93004.93004.80004.87004.87001,077,413
01 Mar 20225.20005.22005.13005.17005.1700604,615
28 Feb 20225.20005.25005.13005.16005.1600754,509
25 Feb 20225.22005.23005.17005.19005.1900885,093
24 Feb 20225.45005.46005.16005.16005.16001,515,796
23 Feb 20225.41005.52005.41005.50005.5000974,901
22 Feb 20225.47005.50005.34005.37005.3700699,956
21 Feb 20225.58005.64005.52005.61005.6100835,802
18 Feb 20225.62005.69005.60005.63005.6300555,742
17 Feb 20225.65005.73005.59005.70005.70001,528,915
16 Feb 20225.45005.48005.40005.45005.4500541,791
15 Feb 20225.42005.43005.37005.38005.3800511,650
14 Feb 20225.48005.53005.36005.39005.39001,005,146
11 Feb 20225.49005.68005.42005.60005.60003,402,019
10 Feb 20225.25005.34005.25005.26005.2600781,101
09 Feb 20225.08005.16005.03005.16005.1600711,572
08 Feb 20224.97005.00004.94504.97004.9700768,208
07 Feb 20225.11005.11005.03005.05005.0500645,193
04 Feb 20225.27005.33005.25005.33005.3300480,353
03 Feb 20225.30005.33005.25005.31005.3100389,317
02 Feb 20225.40005.44505.39005.40005.4000578,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...