Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.370	0.370	0.370	0.370	0.370	0
2023-12-18	0.370	0.370	0.370	0.370	0.370	0
2023-12-15	0.370	0.370	0.370	0.370	0.370	0
2023-12-14	0.370	0.370	0.370	0.370	0.370	0
2023-12-13	0.390	0.390	0.370	0.370	0.370	27,233
2023-12-12	0.390	0.390	0.390	0.390	0.390	23,333
2023-12-11	0.390	0.390	0.390	0.390	0.390	0
2023-12-08	0.390	0.390	0.390	0.390	0.390	4,722
2023-12-07	0.390	0.390	0.390	0.390	0.390	600
2023-12-06	0.390	0.390	0.390	0.390	0.390	0
2023-12-05	0.390	0.390	0.390	0.390	0.390	0
2023-12-04	0.390	0.390	0.390	0.390	0.390	0
2023-12-01	0.390	0.390	0.390	0.390	0.390	0
2023-11-30	0.390	0.390	0.390	0.390	0.390	0
2023-11-29	0.390	0.390	0.390	0.390	0.390	0
2023-11-28	0.390	0.390	0.390	0.390	0.390	0
2023-11-27	0.390	0.390	0.390	0.390	0.390	0
2023-11-24	0.390	0.390	0.390	0.390	0.390	0
2023-11-23	0.390	0.390	0.390	0.390	0.390	0
2023-11-22	0.400	0.400	0.385	0.390	0.390	66,764
2023-11-21	0.405	0.405	0.400	0.400	0.400	1,793
2023-11-20	0.400	0.400	0.400	0.400	0.400	60,488
2023-11-17	0.405	0.405	0.405	0.405	0.405	0
2023-11-16	0.405	0.405	0.405	0.405	0.405	0
2023-11-15	0.405	0.405	0.405	0.405	0.405	0
2023-11-14	0.405	0.405	0.405	0.405	0.405	186
2023-11-13	0.430	0.430	0.430	0.430	0.430	0
2023-11-10	0.430	0.430	0.430	0.430	0.430	0
2023-11-09	0.400	0.430	0.400	0.430	0.430	115,563
2023-11-08	0.400	0.400	0.400	0.400	0.400	0
2023-11-07	0.400	0.400	0.400	0.400	0.400	0
2023-11-06	0.400	0.400	0.400	0.400	0.400	0
2023-11-03	0.400	0.400	0.400	0.400	0.400	2,108
2023-11-02	0.430	0.430	0.430	0.430	0.430	0
2023-11-01	0.430	0.430	0.430	0.430	0.430	0
2023-10-31	0.430	0.430	0.430	0.430	0.430	0
2023-10-30	0.430	0.430	0.430	0.430	0.430	0
2023-10-27	0.430	0.430	0.430	0.430	0.430	0
2023-10-26	0.430	0.430	0.430	0.430	0.430	0
2023-10-25	0.405	0.430	0.400	0.430	0.430	35,887
2023-10-24	0.400	0.400	0.400	0.400	0.400	0
2023-10-23	0.400	0.400	0.400	0.400	0.400	0
2023-10-20	0.370	0.405	0.370	0.400	0.400	30,635
2023-10-19	0.420	0.420	0.420	0.420	0.420	0
2023-10-18	0.420	0.420	0.420	0.420	0.420	0
2023-10-17	0.420	0.420	0.420	0.420	0.420	0
2023-10-16	0.420	0.420	0.420	0.420	0.420	197,295
2023-10-13	0.420	0.420	0.420	0.420	0.420	0
2023-10-12	0.420	0.420	0.420	0.420	0.420	23,000
2023-10-11	0.420	0.420	0.420	0.420	0.420	0
2023-10-10	0.420	0.420	0.420	0.420	0.420	7
2023-10-09	0.430	0.430	0.430	0.430	0.430	0
2023-10-06	0.430	0.430	0.430	0.430	0.430	0
2023-10-05	0.430	0.430	0.430	0.430	0.430	17,464
2023-10-04	0.420	0.420	0.420	0.420	0.420	0
2023-10-03	0.425	0.425	0.420	0.420	0.420	88,309
2023-10-02	0.425	0.425	0.425	0.425	0.425	0
2023-09-29	0.425	0.425	0.425	0.425	0.425	6,000
2023-09-28	0.435	0.435	0.435	0.435	0.435	46,870
2023-09-27	0.440	0.440	0.440	0.440	0.440	0

← NewerPage 13 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.