Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.700	0.700	0.700	0.700	0.700	15,066
2022-07-19	0.655	0.685	0.655	0.685	0.685	1,001
2022-07-18	0.650	0.650	0.650	0.650	0.650	25,784
2022-07-15	0.650	0.650	0.650	0.650	0.650	26,000
2022-07-14	0.650	0.650	0.650	0.650	0.650	13,000
2022-07-13	0.630	0.630	0.630	0.630	0.630	16,666
2022-07-12	0.590	0.610	0.590	0.610	0.610	62,469
2022-07-11	0.550	0.550	0.550	0.550	0.550	18,215
2022-07-08	0.600	0.600	0.600	0.600	0.600	0
2022-07-07	0.600	0.600	0.600	0.600	0.600	0
2022-07-06	0.600	0.600	0.600	0.600	0.600	0
2022-07-05	0.600	0.600	0.600	0.600	0.600	0
2022-07-04	0.600	0.600	0.600	0.600	0.600	0
2022-07-01	0.600	0.600	0.600	0.600	0.600	0
2022-06-30	0.550	0.600	0.550	0.600	0.600	1,100,836
2022-06-29	0.600	0.600	0.600	0.600	0.600	0
2022-06-28	0.600	0.600	0.600	0.600	0.600	0
2022-06-27	0.600	0.600	0.600	0.600	0.600	0
2022-06-24	0.600	0.600	0.600	0.600	0.600	0
2022-06-23	0.600	0.600	0.600	0.600	0.600	0
2022-06-22	0.600	0.600	0.600	0.600	0.600	0
2022-06-21	0.600	0.600	0.600	0.600	0.600	0
2022-06-20	0.600	0.600	0.600	0.600	0.600	0
2022-06-17	0.600	0.600	0.600	0.600	0.600	0
2022-06-16	0.600	0.600	0.600	0.600	0.600	0
2022-06-15	0.600	0.600	0.600	0.600	0.600	24,435
2022-06-14	0.510	0.600	0.510	0.600	0.600	36,231
2022-06-10	0.600	0.630	0.600	0.630	0.630	3,000
2022-06-09	0.640	0.640	0.640	0.640	0.640	0
2022-06-08	0.640	0.640	0.640	0.640	0.640	0
2022-06-07	0.640	0.640	0.640	0.640	0.640	0
2022-06-06	0.640	0.640	0.640	0.640	0.640	1,130
2022-06-03	0.640	0.640	0.640	0.640	0.640	0
2022-06-02	0.640	0.640	0.640	0.640	0.640	0
2022-06-01	0.620	0.640	0.620	0.640	0.640	24,667
2022-05-31	0.640	0.640	0.640	0.640	0.640	528
2022-05-30	0.640	0.640	0.640	0.640	0.640	472
2022-05-27	0.645	0.645	0.645	0.645	0.645	0
2022-05-26	0.645	0.645	0.645	0.645	0.645	0
2022-05-25	0.645	0.645	0.645	0.645	0.645	0
2022-05-24	0.645	0.653	0.645	0.645	0.645	47,618
2022-05-23	0.625	0.625	0.625	0.625	0.625	4,497
2022-05-20	0.625	0.645	0.625	0.645	0.645	40,359
2022-05-19	0.600	0.625	0.600	0.620	0.620	112,298
2022-05-18	0.500	0.580	0.500	0.580	0.580	67,552
2022-05-17	0.465	0.500	0.465	0.490	0.490	95,561
2022-05-16	0.415	0.465	0.415	0.465	0.465	36,988
2022-05-13	0.400	0.445	0.400	0.415	0.415	65,247
2022-05-12	0.360	0.360	0.360	0.360	0.360	0
2022-05-11	0.360	0.360	0.360	0.360	0.360	3,980
2022-05-10	0.385	0.385	0.380	0.380	0.380	46,746
2022-05-09	0.400	0.400	0.400	0.400	0.400	0
2022-05-06	0.405	0.405	0.400	0.400	0.400	25,107
2022-05-05	0.400	0.400	0.395	0.400	0.400	23,938
2022-05-04	0.405	0.410	0.370	0.400	0.400	160,287
2022-05-03	0.420	0.420	0.420	0.420	0.420	0
2022-05-02	0.455	0.455	0.420	0.420	0.420	399,841
2022-04-29	0.455	0.455	0.455	0.455	0.455	1,666
2022-04-28	0.455	0.455	0.455	0.455	0.455	14,103
2022-04-27	0.450	0.455	0.450	0.450	0.450	12,775

← NewerPage 19 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.