Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.800	0.800	0.800	0.800	0.800	0
2022-10-12	0.800	0.800	0.800	0.800	0.800	0
2022-10-11	0.800	0.800	0.800	0.800	0.800	0
2022-10-10	0.800	0.800	0.800	0.800	0.800	0
2022-10-07	0.800	0.800	0.800	0.800	0.800	0
2022-10-06	0.800	0.800	0.800	0.800	0.800	0
2022-10-05	0.800	0.800	0.800	0.800	0.800	0
2022-10-04	0.800	0.800	0.800	0.800	0.800	0
2022-10-03	0.800	0.800	0.800	0.800	0.800	3,500
2022-09-30	0.800	0.800	0.800	0.800	0.800	0
2022-09-29	0.800	0.800	0.800	0.800	0.800	0
2022-09-28	0.800	0.800	0.800	0.800	0.800	0
2022-09-27	0.800	0.800	0.800	0.800	0.800	0
2022-09-26	0.800	0.800	0.800	0.800	0.800	0
2022-09-23	0.800	0.800	0.800	0.800	0.800	0
2022-09-21	0.800	0.800	0.800	0.800	0.800	0
2022-09-20	0.800	0.800	0.800	0.800	0.800	0
2022-09-19	0.800	0.800	0.800	0.800	0.800	0
2022-09-16	0.800	0.800	0.800	0.800	0.800	0
2022-09-15	0.800	0.800	0.800	0.800	0.800	0
2022-09-14	0.800	0.800	0.800	0.800	0.800	0
2022-09-13	0.800	0.800	0.800	0.800	0.800	0
2022-09-12	0.800	0.800	0.800	0.800	0.800	0
2022-09-09	0.800	0.800	0.800	0.800	0.800	0
2022-09-08	0.800	0.800	0.800	0.800	0.800	0
2022-09-07	0.800	0.800	0.800	0.800	0.800	0
2022-09-06	0.800	0.800	0.800	0.800	0.800	0
2022-09-05	0.800	0.800	0.800	0.800	0.800	0
2022-09-02	0.800	0.800	0.800	0.800	0.800	0
2022-09-01	0.805	0.805	0.800	0.800	0.800	40,101
2022-08-31	0.800	0.800	0.800	0.800	0.800	0
2022-08-30	0.805	0.805	0.800	0.800	0.800	70,117
2022-08-29	0.800	0.800	0.800	0.800	0.800	85
2022-08-26	0.780	0.780	0.780	0.780	0.780	0
2022-08-25	0.810	0.810	0.780	0.780	0.780	17,126
2022-08-24	0.800	0.800	0.800	0.800	0.800	1,129
2022-08-23	0.800	0.800	0.800	0.800	0.800	133
2022-08-22	0.840	0.840	0.840	0.840	0.840	0
2022-08-19	0.820	0.840	0.820	0.840	0.840	6,547
2022-08-18	0.840	0.840	0.840	0.840	0.840	0
2022-08-17	0.840	0.840	0.840	0.840	0.840	650
2022-08-16	0.840	0.840	0.840	0.840	0.840	2,803
2022-08-15	0.785	0.785	0.785	0.785	0.785	0
2022-08-12	0.785	0.785	0.785	0.785	0.785	0
2022-08-11	0.785	0.785	0.785	0.785	0.785	0
2022-08-10	0.785	0.785	0.785	0.785	0.785	10,000
2022-08-09	0.780	0.780	0.780	0.780	0.780	0
2022-08-08	0.780	0.780	0.780	0.780	0.780	0
2022-08-05	0.780	0.780	0.780	0.780	0.780	0
2022-08-04	0.780	0.780	0.780	0.780	0.780	37,251
2022-08-03	0.780	0.780	0.780	0.780	0.780	0
2022-08-02	0.780	0.780	0.780	0.780	0.780	0
2022-08-01	0.780	0.780	0.780	0.780	0.780	6,410
2022-07-29	0.745	0.760	0.745	0.760	0.760	10,397
2022-07-28	0.745	0.775	0.745	0.775	0.775	12,196
2022-07-27	0.730	0.730	0.730	0.730	0.730	0
2022-07-26	0.730	0.730	0.730	0.730	0.730	0
2022-07-25	0.730	0.730	0.730	0.730	0.730	0
2022-07-22	0.740	0.740	0.730	0.730	0.730	27,379
2022-07-21	0.730	0.730	0.730	0.730	0.730	3,971

← NewerPage 18 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.