Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.720	0.720	0.720	0.720	0.720	0
2023-01-09	0.720	0.720	0.720	0.720	0.720	0
2023-01-06	0.720	0.720	0.720	0.720	0.720	0
2023-01-05	0.720	0.720	0.720	0.720	0.720	0
2023-01-04	0.720	0.720	0.720	0.720	0.720	0
2023-01-03	0.710	0.720	0.710	0.720	0.720	696
2022-12-30	0.710	0.710	0.710	0.710	0.710	701
2022-12-29	0.720	0.720	0.720	0.720	0.720	0
2022-12-28	0.720	0.720	0.720	0.720	0.720	0
2022-12-23	0.720	0.720	0.720	0.720	0.720	0
2022-12-22	0.720	0.720	0.720	0.720	0.720	0
2022-12-21	0.720	0.720	0.720	0.720	0.720	0
2022-12-20	0.720	0.720	0.720	0.720	0.720	0
2022-12-19	0.720	0.720	0.720	0.720	0.720	20,916
2022-12-16	0.720	0.720	0.720	0.720	0.720	0
2022-12-15	0.720	0.720	0.720	0.720	0.720	9,084
2022-12-14	0.730	0.730	0.730	0.730	0.730	50,000
2022-12-13	0.720	0.720	0.720	0.720	0.720	3,353
2022-12-12	0.720	0.720	0.720	0.720	0.720	27,466
2022-12-09	0.720	0.720	0.720	0.720	0.720	20,003
2022-12-08	0.730	0.730	0.730	0.730	0.730	0
2022-12-07	0.730	0.730	0.730	0.730	0.730	12,591
2022-12-06	0.730	0.730	0.720	0.730	0.730	47,025
2022-12-05	0.730	0.730	0.730	0.730	0.730	1,166
2022-12-02	0.730	0.730	0.730	0.730	0.730	6,666
2022-12-01	0.755	0.755	0.755	0.755	0.755	0
2022-11-30	0.720	0.755	0.720	0.755	0.755	7,410
2022-11-29	0.665	0.665	0.665	0.665	0.665	0
2022-11-28	0.665	0.665	0.665	0.665	0.665	1,500
2022-11-25	0.655	0.655	0.655	0.655	0.655	10,491
2022-11-24	0.650	0.650	0.650	0.650	0.650	0
2022-11-23	0.650	0.650	0.650	0.650	0.650	30,682
2022-11-22	0.660	0.660	0.660	0.660	0.660	17,447
2022-11-21	0.650	0.660	0.650	0.660	0.660	7,772
2022-11-18	0.615	0.615	0.615	0.615	0.615	0
2022-11-17	0.615	0.615	0.615	0.615	0.615	0
2022-11-16	0.615	0.615	0.615	0.615	0.615	1,300
2022-11-15	0.645	0.645	0.600	0.600	0.600	26,666
2022-11-14	0.620	0.620	0.600	0.600	0.600	33,333
2022-11-11	0.620	0.620	0.620	0.620	0.620	16,547
2022-11-10	0.600	0.600	0.600	0.600	0.600	0
2022-11-09	0.600	0.600	0.600	0.600	0.600	0
2022-11-08	0.600	0.600	0.600	0.600	0.600	2,097
2022-11-07	0.580	0.610	0.570	0.570	0.570	51,416
2022-11-04	0.620	0.620	0.570	0.570	0.570	19,644
2022-11-03	0.745	0.745	0.745	0.745	0.745	0
2022-11-02	0.745	0.745	0.745	0.745	0.745	0
2022-11-01	0.745	0.745	0.745	0.745	0.745	0
2022-10-31	0.745	0.745	0.745	0.745	0.745	0
2022-10-28	0.745	0.745	0.745	0.745	0.745	0
2022-10-27	0.745	0.745	0.745	0.745	0.745	0
2022-10-26	0.745	0.745	0.745	0.745	0.745	0
2022-10-25	0.745	0.745	0.745	0.745	0.745	0
2022-10-24	0.745	0.745	0.745	0.745	0.745	0
2022-10-21	0.745	0.745	0.745	0.745	0.745	0
2022-10-20	0.745	0.745	0.745	0.745	0.745	0
2022-10-19	0.745	0.745	0.745	0.745	0.745	0
2022-10-18	0.745	0.745	0.745	0.745	0.745	11,000
2022-10-17	0.800	0.800	0.800	0.800	0.800	0
2022-10-14	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 17 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.