Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.440	0.440	0.440	0.440	0.440	0
2023-09-25	0.435	0.440	0.435	0.440	0.440	3,902
2023-09-22	0.435	0.435	0.435	0.435	0.435	0
2023-09-21	0.440	0.440	0.430	0.435	0.435	64,944
2023-09-20	0.420	0.460	0.420	0.460	0.460	1,826
2023-09-19	0.460	0.460	0.460	0.460	0.460	0
2023-09-18	0.460	0.460	0.460	0.460	0.460	173,832
2023-09-15	0.460	0.475	0.460	0.460	0.460	180,049
2023-09-14	0.475	0.475	0.450	0.450	0.450	83,242
2023-09-13	0.525	0.525	0.525	0.525	0.525	0
2023-09-12	0.525	0.525	0.525	0.525	0.525	0
2023-09-11	0.525	0.525	0.525	0.525	0.525	0
2023-09-08	0.525	0.525	0.525	0.525	0.525	0
2023-09-07	0.525	0.525	0.525	0.525	0.525	0
2023-09-06	0.525	0.525	0.525	0.525	0.525	0
2023-09-05	0.525	0.525	0.525	0.525	0.525	0
2023-09-04	0.525	0.525	0.525	0.525	0.525	0
2023-09-01	0.525	0.525	0.525	0.525	0.525	0
2023-08-31	0.525	0.525	0.525	0.525	0.525	0
2023-08-30	0.525	0.525	0.525	0.525	0.525	0
2023-08-29	0.525	0.525	0.525	0.525	0.525	0
2023-08-28	0.525	0.525	0.525	0.525	0.525	0
2023-08-25	0.525	0.525	0.525	0.525	0.525	0
2023-08-24	0.525	0.525	0.525	0.525	0.525	225,000
2023-08-23	0.530	0.530	0.530	0.530	0.530	0
2023-08-22	0.530	0.530	0.530	0.530	0.530	0
2023-08-21	0.530	0.530	0.530	0.530	0.530	28,667
2023-08-18	0.540	0.540	0.540	0.540	0.540	1,000
2023-08-17	0.545	0.545	0.545	0.545	0.545	0
2023-08-16	0.545	0.545	0.545	0.545	0.545	0
2023-08-15	0.545	0.545	0.545	0.545	0.545	0
2023-08-14	0.545	0.545	0.545	0.545	0.545	8,000
2023-08-11	0.540	0.540	0.540	0.540	0.540	0
2023-08-10	0.540	0.540	0.540	0.540	0.540	0
2023-08-09	0.540	0.540	0.540	0.540	0.540	0
2023-08-08	0.540	0.540	0.540	0.540	0.540	0
2023-08-07	0.540	0.540	0.540	0.540	0.540	0
2023-08-04	0.540	0.540	0.540	0.540	0.540	0
2023-08-03	0.540	0.540	0.540	0.540	0.540	0
2023-08-02	0.530	0.540	0.530	0.540	0.540	1,005
2023-08-01	0.555	0.555	0.555	0.555	0.555	0
2023-07-31	0.555	0.555	0.555	0.555	0.555	5
2023-07-28	0.555	0.555	0.555	0.555	0.555	1,908
2023-07-27	0.560	0.560	0.560	0.560	0.560	0
2023-07-26	0.560	0.560	0.560	0.560	0.560	8,778
2023-07-25	0.560	0.560	0.560	0.560	0.560	0
2023-07-24	0.560	0.560	0.560	0.560	0.560	1,500
2023-07-21	0.560	0.560	0.560	0.560	0.560	0
2023-07-20	0.560	0.560	0.560	0.560	0.560	500
2023-07-19	0.560	0.560	0.560	0.560	0.560	2,000
2023-07-18	0.560	0.560	0.560	0.560	0.560	0
2023-07-17	0.560	0.560	0.560	0.560	0.560	0
2023-07-14	0.560	0.560	0.560	0.560	0.560	0
2023-07-13	0.560	0.560	0.560	0.560	0.560	0
2023-07-12	0.560	0.560	0.560	0.560	0.560	2,993
2023-07-11	0.560	0.560	0.560	0.560	0.560	0
2023-07-10	0.560	0.560	0.560	0.560	0.560	783
2023-07-07	0.560	0.560	0.560	0.560	0.560	0
2023-07-06	0.560	0.560	0.560	0.560	0.560	39
2023-07-05	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 14 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.