Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.365	0.365	0.365	0.365	0.365	0
2024-03-15	0.365	0.365	0.365	0.365	0.365	0
2024-03-14	0.365	0.365	0.365	0.365	0.365	1,610
2024-03-13	0.325	0.355	0.325	0.355	0.355	98,779
2024-03-12	0.325	0.325	0.325	0.325	0.325	50,000
2024-03-11	0.335	0.335	0.335	0.335	0.335	0
2024-03-08	0.385	0.385	0.325	0.335	0.335	8,480
2024-03-07	0.395	0.395	0.395	0.395	0.395	0
2024-03-06	0.395	0.395	0.395	0.395	0.395	0
2024-03-05	0.340	0.395	0.340	0.395	0.395	3,747
2024-03-04	0.340	0.340	0.340	0.340	0.340	0
2024-03-01	0.340	0.340	0.340	0.340	0.340	0
2024-02-29	0.340	0.340	0.340	0.340	0.340	0
2024-02-28	0.340	0.340	0.340	0.340	0.340	50,000
2024-02-27	0.325	0.325	0.325	0.325	0.325	0
2024-02-26	0.325	0.325	0.325	0.325	0.325	0
2024-02-23	0.325	0.325	0.325	0.325	0.325	1,375
2024-02-22	0.325	0.355	0.325	0.355	0.355	33,723
2024-02-21	0.300	0.300	0.300	0.300	0.300	0
2024-02-20	0.300	0.300	0.300	0.300	0.300	0
2024-02-19	0.300	0.300	0.300	0.300	0.300	0
2024-02-16	0.300	0.300	0.300	0.300	0.300	0
2024-02-15	0.300	0.300	0.300	0.300	0.300	0
2024-02-14	0.300	0.300	0.300	0.300	0.300	0
2024-02-13	0.305	0.305	0.300	0.300	0.300	59,499
2024-02-12	0.285	0.285	0.285	0.285	0.285	5,657
2024-02-09	0.320	0.320	0.320	0.320	0.320	0
2024-02-08	0.300	0.320	0.300	0.320	0.320	5,448
2024-02-07	0.355	0.363	0.350	0.350	0.350	105,823
2024-02-06	0.375	0.375	0.375	0.375	0.375	0
2024-02-05	0.375	0.375	0.375	0.375	0.375	1,228
2024-02-02	0.350	0.350	0.350	0.350	0.350	0
2024-02-01	0.350	0.350	0.350	0.350	0.350	4,017
2024-01-31	0.340	0.340	0.340	0.340	0.340	0
2024-01-30	0.340	0.340	0.340	0.340	0.340	0
2024-01-29	0.330	0.340	0.330	0.340	0.340	4,230
2024-01-25	0.320	0.320	0.320	0.320	0.320	0
2024-01-24	0.320	0.320	0.320	0.320	0.320	0
2024-01-23	0.320	0.320	0.320	0.320	0.320	367
2024-01-22	0.300	0.300	0.300	0.300	0.300	0
2024-01-19	0.300	0.300	0.300	0.300	0.300	0
2024-01-18	0.300	0.300	0.300	0.300	0.300	0
2024-01-17	0.300	0.300	0.300	0.300	0.300	0
2024-01-16	0.300	0.300	0.300	0.300	0.300	5,374
2024-01-15	0.370	0.370	0.370	0.370	0.370	0
2024-01-12	0.370	0.370	0.370	0.370	0.370	0
2024-01-11	0.370	0.370	0.370	0.370	0.370	0
2024-01-10	0.370	0.370	0.370	0.370	0.370	0
2024-01-09	0.370	0.370	0.370	0.370	0.370	0
2024-01-08	0.370	0.370	0.370	0.370	0.370	0
2024-01-05	0.370	0.370	0.370	0.370	0.370	0
2024-01-04	0.370	0.370	0.370	0.370	0.370	0
2024-01-03	0.370	0.370	0.370	0.370	0.370	0
2024-01-02	0.370	0.370	0.370	0.370	0.370	0
2023-12-29	0.370	0.370	0.370	0.370	0.370	0
2023-12-28	0.370	0.370	0.370	0.370	0.370	0
2023-12-27	0.370	0.370	0.370	0.370	0.370	0
2023-12-22	0.370	0.370	0.370	0.370	0.370	0
2023-12-21	0.370	0.370	0.370	0.370	0.370	0
2023-12-20	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 12 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.