Urbanise.com Limited (UBN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 43,781 |
| 27 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 26 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 25 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 17,592 |
| 24 Jun 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 5,320 |
| 21 Jun 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 1,035 |
| 20 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,597 |
| 19 Jun 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,666 |
| 18 Jun 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 84,195 |
| 17 Jun 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 8,454 |
| 14 Jun 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 80,500 |
| 13 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 44,600 |
| 12 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 11 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,000 |
| 07 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 |
| 06 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 05 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,894 |
| 04 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 39,561 |
| 03 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 31 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 30 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 29 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,000 |
| 28 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 27 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 24 May 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 21,417 |
| 23 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 22 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7 |
| 21 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 20 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 20,706 |
| 17 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 40,013 |
| 16 May 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 25,500 |
| 15 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 14 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 13 May 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 51,005 |
| 10 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,495 |
| 09 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 08 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 07 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 06 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,727 |
| 03 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2 |
| 02 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 01 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 30 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 666 |
| 29 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 26 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 24 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 23 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 22 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 8,266 |
| 19 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 18 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 17 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 3,333 |
| 16 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 2,000 |
| 15 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 12 Apr 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 38,185 |
| 11 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
| 10 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 51,665 |
| 09 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 08 Apr 2024 | 0.2700 | 0.3250 | 0.2700 | 0.3250 | 0.3250 | 8,313 |
| 05 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,666 |
| 04 Apr 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 21,380 |
| 03 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 02 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 28 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 27 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 26 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 25 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 22 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 21 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,186 |
| 20 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 19 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 18 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 15 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 14 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,610 |
| 13 Mar 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 98,779 |
| 12 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 50,000 |
| 11 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 08 Mar 2024 | 0.3850 | 0.3850 | 0.3250 | 0.3350 | 0.3350 | 8,480 |
| 07 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
| 06 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
| 05 Mar 2024 | 0.3400 | 0.3950 | 0.3400 | 0.3950 | 0.3950 | 3,747 |
| 04 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 01 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 29 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 28 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 50,000 |
| 27 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 26 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 23 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,375 |
| 22 Feb 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 33,723 |
| 21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 20 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 19 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 16 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 14 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 13 Feb 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 59,499 |
| 12 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 5,657 |
| 09 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 Feb 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 5,448 |
| 07 Feb 2024 | 0.3550 | 0.3625 | 0.3500 | 0.3500 | 0.3500 | 105,823 |
| 06 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| *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.