Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.653	0.653	0.650	0.650	0.650	4,000
2026-07-30	0.655	0.655	0.655	0.655	0.655	1,200
2026-07-29	0.640	0.640	0.640	0.640	0.640	0
2026-07-28	0.640	0.640	0.640	0.640	0.640	0
2026-07-27	0.640	0.640	0.640	0.640	0.640	0
2026-07-24	0.640	0.640	0.640	0.640	0.640	0
2026-07-23	0.640	0.640	0.640	0.640	0.640	0
2026-07-22	0.640	0.640	0.640	0.640	0.640	0
2026-07-21	0.640	0.640	0.640	0.640	0.640	2,159
2026-07-20	0.640	0.640	0.640	0.640	0.640	0
2026-07-17	0.640	0.640	0.640	0.640	0.640	0
2026-07-16	0.640	0.640	0.640	0.640	0.640	0
2026-07-15	0.640	0.640	0.640	0.640	0.640	0
2026-07-14	0.650	0.650	0.640	0.640	0.640	50,352
2026-07-13	0.650	0.650	0.650	0.650	0.650	0
2026-07-10	0.650	0.650	0.650	0.650	0.650	0
2026-07-09	0.650	0.650	0.650	0.650	0.650	0
2026-07-08	0.650	0.650	0.650	0.650	0.650	0
2026-07-07	0.650	0.650	0.650	0.650	0.650	0
2026-07-06	0.650	0.650	0.650	0.650	0.650	0
2026-07-03	0.650	0.650	0.650	0.650	0.650	0
2026-07-02	0.658	0.658	0.650	0.650	0.650	370
2026-07-01	0.650	0.650	0.650	0.650	0.650	13,210
2026-06-30	0.650	0.650	0.650	0.650	0.650	35,485
2026-06-29	0.678	0.678	0.650	0.650	0.650	15,327
2026-06-26	0.650	0.650	0.650	0.650	0.650	75
2026-06-25	0.650	0.650	0.650	0.650	0.650	13,715
2026-06-24	0.650	0.650	0.640	0.640	0.640	23,911
2026-06-23	0.650	0.650	0.650	0.650	0.650	15,120
2026-06-22	0.650	0.650	0.650	0.650	0.650	192
2026-06-19	0.650	0.650	0.640	0.650	0.650	17,381
2026-06-18	0.670	0.670	0.670	0.670	0.670	0
2026-06-17	0.670	0.670	0.670	0.670	0.670	0
2026-06-16	0.670	0.670	0.670	0.670	0.670	0
2026-06-15	0.670	0.670	0.670	0.670	0.670	0
2026-06-12	0.670	0.670	0.670	0.670	0.670	0
2026-06-11	0.670	0.670	0.670	0.670	0.670	0
2026-06-10	0.665	0.670	0.650	0.670	0.670	17,014
2026-06-09	0.675	0.675	0.675	0.675	0.675	0
2026-06-05	0.675	0.675	0.675	0.675	0.675	0
2026-06-04	0.695	0.700	0.675	0.675	0.675	3,086
2026-06-03	0.660	0.660	0.660	0.660	0.660	0
2026-06-02	0.660	0.660	0.660	0.660	0.660	0
2026-06-01	0.660	0.660	0.660	0.660	0.660	0
2026-05-29	0.660	0.660	0.660	0.660	0.660	0
2026-05-28	0.660	0.660	0.660	0.660	0.660	1,666
2026-05-27	0.650	0.650	0.650	0.650	0.650	7,225
2026-05-26	0.650	0.650	0.650	0.650	0.650	0
2026-05-25	0.650	0.650	0.650	0.650	0.650	6,930
2026-05-22	0.650	0.650	0.650	0.650	0.650	0
2026-05-21	0.650	0.650	0.650	0.650	0.650	0
2026-05-20	0.650	0.650	0.650	0.650	0.650	0
2026-05-19	0.650	0.650	0.650	0.650	0.650	0
2026-05-18	0.650	0.650	0.650	0.650	0.650	0
2026-05-15	0.650	0.650	0.650	0.650	0.650	0
2026-05-14	0.650	0.650	0.650	0.650	0.650	0
2026-05-13	0.650	0.650	0.650	0.650	0.650	0
2026-05-12	0.650	0.650	0.650	0.650	0.650	0
2026-05-11	0.650	0.650	0.650	0.650	0.650	0
2026-05-08	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 2 of 5 · 255 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.