Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.560	0.560	0.560	0.560	0.560	8,006
2023-07-03	0.560	0.560	0.560	0.560	0.560	20,000
2023-06-30	0.555	0.555	0.555	0.555	0.555	0
2023-06-29	0.555	0.555	0.555	0.555	0.555	561
2023-06-28	0.570	0.570	0.570	0.570	0.570	18,613
2023-06-27	0.580	0.580	0.570	0.570	0.570	2,468
2023-06-26	0.555	0.555	0.555	0.555	0.555	0
2023-06-23	0.555	0.555	0.555	0.555	0.555	0
2023-06-22	0.555	0.555	0.555	0.555	0.555	0
2023-06-21	0.560	0.560	0.555	0.555	0.555	9,166
2023-06-20	0.560	0.560	0.560	0.560	0.560	2,133
2023-06-19	0.560	0.560	0.560	0.560	0.560	133
2023-06-16	0.560	0.560	0.560	0.560	0.560	0
2023-06-15	0.560	0.560	0.560	0.560	0.560	2,800
2023-06-14	0.560	0.560	0.560	0.560	0.560	613
2023-06-13	0.560	0.560	0.560	0.560	0.560	0
2023-06-09	0.560	0.560	0.560	0.560	0.560	1,475
2023-06-08	0.560	0.560	0.560	0.560	0.560	0
2023-06-07	0.560	0.560	0.560	0.560	0.560	397
2023-06-06	0.560	0.560	0.560	0.560	0.560	3,500
2023-06-05	0.580	0.580	0.580	0.580	0.580	0
2023-06-02	0.580	0.580	0.580	0.580	0.580	0
2023-06-01	0.580	0.580	0.580	0.580	0.580	0
2023-05-31	0.580	0.580	0.555	0.580	0.580	21,464
2023-05-30	0.555	0.590	0.555	0.580	0.580	82,453
2023-05-29	0.540	0.540	0.540	0.540	0.540	0
2023-05-26	0.540	0.550	0.540	0.540	0.540	12,419
2023-05-25	0.540	0.540	0.540	0.540	0.540	2,051
2023-05-24	0.540	0.540	0.540	0.540	0.540	10,890
2023-05-23	0.515	0.515	0.515	0.515	0.515	1,290
2023-05-22	0.550	0.550	0.550	0.550	0.550	6,442
2023-05-19	0.550	0.550	0.550	0.550	0.550	0
2023-05-18	0.555	0.555	0.550	0.550	0.550	11,754
2023-05-17	0.535	0.550	0.535	0.550	0.550	2,681
2023-05-16	0.550	0.550	0.550	0.550	0.550	0
2023-05-15	0.550	0.550	0.550	0.550	0.550	0
2023-05-12	0.570	0.570	0.550	0.550	0.550	5,965
2023-05-11	0.600	0.600	0.600	0.600	0.600	0
2023-05-10	0.600	0.600	0.600	0.600	0.600	1,292
2023-05-09	0.620	0.620	0.620	0.620	0.620	0
2023-05-08	0.620	0.620	0.620	0.620	0.620	0
2023-05-05	0.620	0.620	0.620	0.620	0.620	0
2023-05-04	0.620	0.620	0.620	0.620	0.620	0
2023-05-03	0.620	0.620	0.620	0.620	0.620	0
2023-05-02	0.620	0.620	0.620	0.620	0.620	0
2023-05-01	0.620	0.620	0.620	0.620	0.620	0
2023-04-28	0.620	0.620	0.620	0.620	0.620	0
2023-04-27	0.620	0.620	0.620	0.620	0.620	0
2023-04-26	0.620	0.620	0.620	0.620	0.620	0
2023-04-24	0.620	0.620	0.620	0.620	0.620	0
2023-04-21	0.620	0.620	0.620	0.620	0.620	0
2023-04-20	0.620	0.620	0.620	0.620	0.620	0
2023-04-19	0.620	0.620	0.620	0.620	0.620	0
2023-04-18	0.620	0.620	0.620	0.620	0.620	0
2023-04-17	0.610	0.620	0.610	0.620	0.620	2,188
2023-04-14	0.620	0.620	0.600	0.620	0.620	23,377
2023-04-13	0.620	0.620	0.620	0.620	0.620	0
2023-04-12	0.620	0.620	0.620	0.620	0.620	3,311
2023-04-11	0.620	0.620	0.620	0.620	0.620	2,000
2023-04-06	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 15 of 22 · 1,265 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.