Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.625	0.625	0.625	0.625	0.625	11,666
2023-04-04	0.625	0.625	0.625	0.625	0.625	933
2023-04-03	0.630	0.630	0.630	0.630	0.630	0
2023-03-31	0.630	0.630	0.630	0.630	0.630	3,533
2023-03-30	0.620	0.620	0.590	0.610	0.610	10,999
2023-03-29	0.620	0.620	0.620	0.620	0.620	800
2023-03-28	0.610	0.610	0.610	0.610	0.610	387
2023-03-27	0.610	0.610	0.610	0.610	0.610	0
2023-03-24	0.610	0.610	0.610	0.610	0.610	2,100
2023-03-23	0.605	0.605	0.605	0.605	0.605	0
2023-03-22	0.605	0.605	0.605	0.605	0.605	0
2023-03-21	0.605	0.605	0.605	0.605	0.605	6,666
2023-03-20	0.605	0.605	0.605	0.605	0.605	0
2023-03-17	0.600	0.605	0.600	0.605	0.605	5,666
2023-03-16	0.605	0.605	0.605	0.605	0.605	1,124
2023-03-15	0.605	0.605	0.605	0.605	0.605	0
2023-03-14	0.595	0.605	0.595	0.605	0.605	35,079
2023-03-13	0.605	0.605	0.595	0.600	0.600	53,595
2023-03-10	0.600	0.600	0.600	0.600	0.600	0
2023-03-09	0.600	0.600	0.600	0.600	0.600	435
2023-03-08	0.605	0.605	0.605	0.605	0.605	7,447
2023-03-07	0.600	0.600	0.600	0.600	0.600	2,057
2023-03-06	0.575	0.575	0.575	0.575	0.575	0
2023-03-03	0.575	0.575	0.575	0.575	0.575	7,781
2023-03-02	0.550	0.550	0.550	0.550	0.550	761
2023-03-01	0.695	0.695	0.695	0.695	0.695	0
2023-02-28	0.695	0.695	0.695	0.695	0.695	0
2023-02-27	0.695	0.695	0.695	0.695	0.695	0
2023-02-24	0.695	0.695	0.695	0.695	0.695	0
2023-02-23	0.695	0.695	0.695	0.695	0.695	0
2023-02-22	0.695	0.695	0.695	0.695	0.695	0
2023-02-21	0.695	0.695	0.695	0.695	0.695	0
2023-02-20	0.695	0.695	0.695	0.695	0.695	0
2023-02-17	0.700	0.700	0.695	0.695	0.695	16,351
2023-02-16	0.705	0.705	0.700	0.700	0.700	48,219
2023-02-15	0.690	0.690	0.690	0.690	0.690	0
2023-02-14	0.690	0.690	0.690	0.690	0.690	10,442
2023-02-13	0.680	0.690	0.680	0.690	0.690	19,906
2023-02-10	0.660	0.660	0.660	0.660	0.660	0
2023-02-09	0.660	0.660	0.660	0.660	0.660	0
2023-02-08	0.660	0.660	0.660	0.660	0.660	0
2023-02-07	0.660	0.660	0.660	0.660	0.660	0
2023-02-06	0.650	0.660	0.650	0.660	0.660	15,279
2023-02-03	0.650	0.650	0.650	0.650	0.650	10,000
2023-02-02	0.650	0.650	0.650	0.650	0.650	10,000
2023-02-01	0.650	0.650	0.650	0.650	0.650	39,935
2023-01-31	0.650	0.650	0.650	0.650	0.650	8,684
2023-01-30	0.645	0.645	0.645	0.645	0.645	21,850
2023-01-27	0.645	0.645	0.645	0.645	0.645	3,333
2023-01-25	0.645	0.645	0.645	0.645	0.645	5,000
2023-01-24	0.640	0.650	0.640	0.645	0.645	15,420
2023-01-23	0.640	0.640	0.640	0.640	0.640	6,933
2023-01-20	0.640	0.640	0.640	0.640	0.640	0
2023-01-19	0.640	0.640	0.640	0.640	0.640	0
2023-01-18	0.640	0.640	0.640	0.640	0.640	7,600
2023-01-17	0.640	0.640	0.640	0.640	0.640	617
2023-01-16	0.645	0.645	0.645	0.645	0.645	2,271
2023-01-13	0.640	0.640	0.640	0.640	0.640	5,000
2023-01-12	0.660	0.660	0.650	0.650	0.650	11,889
2023-01-11	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 16 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.