Unibail-Rodamco-Westfield (URW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:19PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 334,726 |
| 24 June 2022 | 3.8700 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 662,724 |
| 23 June 2022 | 4.0800 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 350,436 |
| 22 June 2022 | 4.1200 | 4.1400 | 4.0600 | 4.0600 | 4.0600 | 698,596 |
| 21 June 2022 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 858,951 |
| 20 June 2022 | 3.9400 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 634,306 |
| 17 June 2022 | 3.9400 | 3.9900 | 3.8900 | 3.9900 | 3.9900 | 1,714,411 |
| 16 June 2022 | 4.0800 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 898,653 |
| 15 June 2022 | 4.0900 | 4.0900 | 3.9550 | 4.0100 | 4.0100 | 2,263,257 |
| 14 June 2022 | 4.0800 | 4.1300 | 3.9800 | 4.0000 | 4.0000 | 2,616,894 |
| 10 June 2022 | 4.6000 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 234,819 |
| 09 June 2022 | 4.6900 | 4.7350 | 4.6750 | 4.6800 | 4.6800 | 266,622 |
| 08 June 2022 | 4.7500 | 4.7500 | 4.7000 | 4.7200 | 4.7200 | 520,265 |
| 07 June 2022 | 4.7900 | 4.7900 | 4.7000 | 4.7200 | 4.7200 | 693,338 |
| 06 June 2022 | 4.7000 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 185,328 |
| 03 June 2022 | 4.7400 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 379,957 |
| 02 June 2022 | 4.8100 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 233,834 |
| 01 June 2022 | 4.8800 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 314,203 |
| 31 May 2022 | 4.9800 | 4.9900 | 4.9000 | 4.9000 | 4.9000 | 444,955 |
| 30 May 2022 | 4.9500 | 4.9700 | 4.8900 | 4.9300 | 4.9300 | 849,403 |
| 27 May 2022 | 5.0500 | 5.0800 | 4.9800 | 5.0700 | 5.0700 | 2,538,808 |
| 26 May 2022 | 4.9100 | 4.9400 | 4.8800 | 4.9000 | 4.9000 | 1,854,198 |
| 25 May 2022 | 4.9700 | 4.9900 | 4.8900 | 4.8900 | 4.8900 | 1,285,612 |
| 24 May 2022 | 5.0800 | 5.1100 | 5.0300 | 5.0300 | 5.0300 | 661,553 |
| 23 May 2022 | 4.9300 | 5.0000 | 4.9200 | 4.9900 | 4.9900 | 374,424 |
| 20 May 2022 | 4.8400 | 4.9300 | 4.8100 | 4.9200 | 4.9200 | 1,707,888 |
| 19 May 2022 | 5.3400 | 5.4400 | 5.3400 | 5.4000 | 5.4000 | 858,941 |
| 18 May 2022 | 5.2900 | 5.3500 | 5.2800 | 5.2900 | 5.2900 | 547,498 |
| 17 May 2022 | 5.2200 | 5.2500 | 5.1700 | 5.2000 | 5.2000 | 294,103 |
| 16 May 2022 | 5.3000 | 5.3200 | 5.2100 | 5.2600 | 5.2600 | 215,843 |
| 13 May 2022 | 5.2500 | 5.3450 | 5.2500 | 5.3400 | 5.3400 | 457,257 |
| 12 May 2022 | 5.2700 | 5.3100 | 5.2200 | 5.2500 | 5.2500 | 533,469 |
| 11 May 2022 | 5.1700 | 5.2300 | 5.1500 | 5.2100 | 5.2100 | 709,478 |
| 10 May 2022 | 5.0500 | 5.0500 | 4.9900 | 5.0100 | 5.0100 | 1,163,671 |
| 09 May 2022 | 4.9400 | 4.9700 | 4.8700 | 4.9000 | 4.9000 | 573,614 |
| 06 May 2022 | 5.0100 | 5.0250 | 4.9600 | 4.9700 | 4.9700 | 473,739 |
| 05 May 2022 | 5.0300 | 5.1500 | 5.0300 | 5.1300 | 5.1300 | 317,097 |
| 04 May 2022 | 5.0800 | 5.1050 | 5.0450 | 5.0600 | 5.0600 | 214,632 |
| 03 May 2022 | 5.0000 | 5.0550 | 4.9800 | 5.0500 | 5.0500 | 343,847 |
| 02 May 2022 | 5.0100 | 5.0250 | 4.9400 | 4.9800 | 4.9800 | 452,435 |
| 29 Apr 2022 | 5.0700 | 5.0800 | 5.0400 | 5.0500 | 5.0500 | 363,360 |
| 28 Apr 2022 | 5.2800 | 5.2800 | 5.2200 | 5.2800 | 5.2800 | 204,082 |
| 27 Apr 2022 | 5.2300 | 5.2600 | 5.2000 | 5.2200 | 5.2200 | 530,662 |
| 26 Apr 2022 | 5.2500 | 5.3000 | 5.2350 | 5.2400 | 5.2400 | 1,119,144 |
| 22 Apr 2022 | 5.1300 | 5.1500 | 5.1050 | 5.1300 | 5.1300 | 758,261 |
| 21 Apr 2022 | 5.0800 | 5.1100 | 5.0600 | 5.0900 | 5.0900 | 286,147 |
| 20 Apr 2022 | 5.1600 | 5.1600 | 5.1000 | 5.1300 | 5.1300 | 174,255 |
| 19 Apr 2022 | 5.1400 | 5.1900 | 5.1400 | 5.1500 | 5.1500 | 689,302 |
| 14 Apr 2022 | 5.1300 | 5.1800 | 5.1000 | 5.1300 | 5.1300 | 1,395,376 |
| 13 Apr 2022 | 5.0100 | 5.0600 | 4.9900 | 5.0200 | 5.0200 | 518,616 |
| 12 Apr 2022 | 5.0600 | 5.1300 | 4.9900 | 5.0000 | 5.0000 | 794,734 |
| 11 Apr 2022 | 4.9600 | 4.9900 | 4.9200 | 4.9300 | 4.9300 | 266,579 |
| 08 Apr 2022 | 4.9300 | 4.9300 | 4.8600 | 4.8700 | 4.8700 | 407,154 |
| 07 Apr 2022 | 4.9000 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 496,583 |
| 06 Apr 2022 | 4.9300 | 5.0150 | 4.9100 | 4.9900 | 4.9900 | 865,754 |
| 05 Apr 2022 | 4.9900 | 5.0600 | 4.9500 | 4.9900 | 4.9900 | 1,737,196 |
| 04 Apr 2022 | 5.0300 | 5.1500 | 5.0200 | 5.1500 | 5.1500 | 628,285 |
| 01 Apr 2022 | 5.0100 | 5.0450 | 4.9700 | 5.0100 | 5.0100 | 499,101 |
| 31 Mar 2022 | 5.0300 | 5.0900 | 5.0200 | 5.0400 | 5.0400 | 708,456 |
| 30 Mar 2022 | 5.0100 | 5.0600 | 4.9500 | 4.9800 | 4.9800 | 1,321,532 |
| 29 Mar 2022 | 4.7500 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 791,280 |
| 28 Mar 2022 | 4.6100 | 4.6600 | 4.5800 | 4.6000 | 4.6000 | 752,383 |
| 25 Mar 2022 | 4.4900 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 380,276 |
| 24 Mar 2022 | 4.5200 | 4.5600 | 4.4900 | 4.5200 | 4.5200 | 671,831 |
| 23 Mar 2022 | 4.6700 | 4.7300 | 4.6700 | 4.7000 | 4.7000 | 472,413 |
| 22 Mar 2022 | 4.5500 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 601,826 |
| 21 Mar 2022 | 4.7000 | 4.7200 | 4.5900 | 4.5900 | 4.5900 | 1,346,930 |
| 18 Mar 2022 | 4.8400 | 4.8400 | 4.6600 | 4.6600 | 4.6600 | 12,449,060 |
| 17 Mar 2022 | 4.8500 | 4.8850 | 4.8250 | 4.8600 | 4.8600 | 1,199,843 |
| 16 Mar 2022 | 4.7000 | 4.7800 | 4.6750 | 4.7800 | 4.7800 | 733,339 |
| 15 Mar 2022 | 4.6300 | 4.7200 | 4.6100 | 4.6900 | 4.6900 | 1,266,623 |
| 14 Mar 2022 | 4.5000 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | 938,974 |
| 11 Mar 2022 | 4.4000 | 4.4250 | 4.3500 | 4.3800 | 4.3800 | 1,077,191 |
| 10 Mar 2022 | 4.3500 | 4.4700 | 4.3100 | 4.3900 | 4.3900 | 1,650,561 |
| 09 Mar 2022 | 4.0700 | 4.1900 | 3.9700 | 4.1500 | 4.1500 | 2,597,377 |
| 08 Mar 2022 | 3.9300 | 4.0900 | 3.9300 | 4.0100 | 4.0100 | 2,630,657 |
| 07 Mar 2022 | 4.3800 | 4.4100 | 4.2100 | 4.2100 | 4.2100 | 2,521,646 |
| 04 Mar 2022 | 4.8000 | 4.8400 | 4.6400 | 4.6500 | 4.6500 | 1,417,144 |
| 03 Mar 2022 | 4.9300 | 4.9500 | 4.8700 | 4.8900 | 4.8900 | 638,208 |
| 02 Mar 2022 | 4.9300 | 4.9300 | 4.8000 | 4.8700 | 4.8700 | 1,077,413 |
| 01 Mar 2022 | 5.2000 | 5.2200 | 5.1300 | 5.1700 | 5.1700 | 604,615 |
| 28 Feb 2022 | 5.2000 | 5.2500 | 5.1300 | 5.1600 | 5.1600 | 754,509 |
| 25 Feb 2022 | 5.2200 | 5.2300 | 5.1700 | 5.1900 | 5.1900 | 885,093 |
| 24 Feb 2022 | 5.4500 | 5.4600 | 5.1600 | 5.1600 | 5.1600 | 1,515,796 |
| 23 Feb 2022 | 5.4100 | 5.5200 | 5.4100 | 5.5000 | 5.5000 | 974,901 |
| 22 Feb 2022 | 5.4700 | 5.5000 | 5.3400 | 5.3700 | 5.3700 | 699,956 |
| 21 Feb 2022 | 5.5800 | 5.6400 | 5.5200 | 5.6100 | 5.6100 | 835,802 |
| 18 Feb 2022 | 5.6200 | 5.6900 | 5.6000 | 5.6300 | 5.6300 | 555,742 |
| 17 Feb 2022 | 5.6500 | 5.7300 | 5.5900 | 5.7000 | 5.7000 | 1,528,915 |
| 16 Feb 2022 | 5.4500 | 5.4800 | 5.4000 | 5.4500 | 5.4500 | 541,791 |
| 15 Feb 2022 | 5.4200 | 5.4300 | 5.3700 | 5.3800 | 5.3800 | 511,650 |
| 14 Feb 2022 | 5.4800 | 5.5300 | 5.3600 | 5.3900 | 5.3900 | 1,005,146 |
| 11 Feb 2022 | 5.4900 | 5.6800 | 5.4200 | 5.6000 | 5.6000 | 3,402,019 |
| 10 Feb 2022 | 5.2500 | 5.3400 | 5.2500 | 5.2600 | 5.2600 | 781,101 |
| 09 Feb 2022 | 5.0800 | 5.1600 | 5.0300 | 5.1600 | 5.1600 | 711,572 |
| 08 Feb 2022 | 4.9700 | 5.0000 | 4.9450 | 4.9700 | 4.9700 | 768,208 |
| 07 Feb 2022 | 5.1100 | 5.1100 | 5.0300 | 5.0500 | 5.0500 | 645,193 |
| 04 Feb 2022 | 5.2700 | 5.3300 | 5.2500 | 5.3300 | 5.3300 | 480,353 |
| 03 Feb 2022 | 5.3000 | 5.3300 | 5.2500 | 5.3100 | 5.3100 | 389,317 |
| 02 Feb 2022 | 5.4000 | 5.4450 | 5.3900 | 5.4000 | 5.4000 | 578,095 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
