Urbanise.com Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.340	0.340	0.340	0.340	0.340	80,500
2024-06-13	0.350	0.350	0.350	0.350	0.350	44,600
2024-06-12	0.350	0.350	0.350	0.350	0.350	0
2024-06-11	0.350	0.350	0.350	0.350	0.350	7,000
2024-06-07	0.350	0.350	0.350	0.350	0.350	5,000
2024-06-06	0.350	0.350	0.350	0.350	0.350	0
2024-06-05	0.350	0.350	0.350	0.350	0.350	9,894
2024-06-04	0.350	0.350	0.350	0.350	0.350	39,561
2024-06-03	0.350	0.350	0.350	0.350	0.350	0
2024-05-31	0.350	0.350	0.350	0.350	0.350	0
2024-05-30	0.350	0.350	0.350	0.350	0.350	0
2024-05-29	0.350	0.350	0.350	0.350	0.350	2,000
2024-05-28	0.350	0.350	0.350	0.350	0.350	0
2024-05-27	0.350	0.350	0.350	0.350	0.350	0
2024-05-24	0.355	0.355	0.350	0.350	0.350	21,417
2024-05-23	0.350	0.350	0.350	0.350	0.350	0
2024-05-22	0.350	0.350	0.350	0.350	0.350	7
2024-05-21	0.340	0.340	0.340	0.340	0.340	0
2024-05-20	0.340	0.340	0.340	0.340	0.340	20,706
2024-05-17	0.330	0.330	0.330	0.330	0.330	40,013
2024-05-16	0.310	0.320	0.310	0.310	0.310	25,500
2024-05-15	0.350	0.350	0.350	0.350	0.350	0
2024-05-14	0.350	0.350	0.350	0.350	0.350	0
2024-05-13	0.355	0.355	0.350	0.350	0.350	51,005
2024-05-10	0.355	0.355	0.355	0.355	0.355	2,495
2024-05-09	0.360	0.360	0.360	0.360	0.360	0
2024-05-08	0.360	0.360	0.360	0.360	0.360	0
2024-05-07	0.360	0.360	0.360	0.360	0.360	0
2024-05-06	0.360	0.360	0.360	0.360	0.360	9,727
2024-05-03	0.360	0.360	0.360	0.360	0.360	2
2024-05-02	0.355	0.355	0.355	0.355	0.355	0
2024-05-01	0.355	0.355	0.355	0.355	0.355	0
2024-04-30	0.355	0.355	0.355	0.355	0.355	666
2024-04-29	0.355	0.355	0.355	0.355	0.355	0
2024-04-26	0.355	0.355	0.355	0.355	0.355	0
2024-04-24	0.355	0.355	0.355	0.355	0.355	0
2024-04-23	0.355	0.355	0.355	0.355	0.355	0
2024-04-22	0.355	0.355	0.355	0.355	0.355	8,266
2024-04-19	0.345	0.345	0.345	0.345	0.345	0
2024-04-18	0.345	0.345	0.345	0.345	0.345	0
2024-04-17	0.345	0.345	0.345	0.345	0.345	3,333
2024-04-16	0.345	0.345	0.345	0.345	0.345	2,000
2024-04-15	0.385	0.385	0.385	0.385	0.385	0
2024-04-12	0.350	0.385	0.350	0.385	0.385	38,185
2024-04-11	0.340	0.340	0.340	0.340	0.340	1,000
2024-04-10	0.330	0.330	0.330	0.330	0.330	51,665
2024-04-09	0.325	0.325	0.325	0.325	0.325	0
2024-04-08	0.270	0.325	0.270	0.325	0.325	8,313
2024-04-05	0.250	0.250	0.250	0.250	0.250	5,666
2024-04-04	0.225	0.230	0.220	0.230	0.230	21,380
2024-04-03	0.325	0.325	0.325	0.325	0.325	0
2024-04-02	0.325	0.325	0.325	0.325	0.325	0
2024-03-28	0.325	0.325	0.325	0.325	0.325	0
2024-03-27	0.325	0.325	0.325	0.325	0.325	0
2024-03-26	0.325	0.325	0.325	0.325	0.325	0
2024-03-25	0.325	0.325	0.325	0.325	0.325	0
2024-03-22	0.325	0.325	0.325	0.325	0.325	0
2024-03-21	0.325	0.325	0.325	0.325	0.325	6,186
2024-03-20	0.365	0.365	0.365	0.365	0.365	0
2024-03-19	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 11 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.