Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.450	0.455	0.450	0.450	0.450	12,775
2022-04-26	0.500	0.500	0.475	0.475	0.475	6,653
2022-04-22	0.505	0.505	0.500	0.500	0.500	123,000
2022-04-21	0.535	0.535	0.535	0.535	0.535	0
2022-04-20	0.510	0.535	0.510	0.535	0.535	701
2022-04-19	0.535	0.535	0.535	0.535	0.535	1,869
2022-04-14	0.580	0.580	0.525	0.525	0.525	5,943
2022-04-13	0.540	0.540	0.540	0.540	0.540	0
2022-04-12	0.580	0.580	0.540	0.540	0.540	9,471
2022-04-11	0.590	0.590	0.590	0.590	0.590	211
2022-04-08	0.560	0.595	0.560	0.570	0.570	1,781
2022-04-07	0.530	0.530	0.530	0.530	0.530	3,028
2022-04-06	0.515	0.525	0.515	0.525	0.525	40,805
2022-04-05	0.570	0.570	0.550	0.550	0.550	8,467
2022-04-04	0.620	0.620	0.575	0.575	0.575	7,809
2022-04-01	0.625	0.625	0.625	0.625	0.625	3,122
2022-03-31	0.630	0.635	0.625	0.625	0.625	38,747
2022-03-30	0.600	0.600	0.600	0.600	0.600	0
2022-03-29	0.575	0.630	0.575	0.600	0.600	63,630
2022-03-28	0.590	0.610	0.575	0.575	0.575	3,004
2022-03-25	0.590	0.590	0.590	0.590	0.590	0
2022-03-24	0.590	0.590	0.590	0.590	0.590	5,732
2022-03-23	0.585	0.595	0.585	0.595	0.595	33,647
2022-03-22	0.590	0.625	0.590	0.605	0.605	21,714
2022-03-21	0.550	0.550	0.550	0.550	0.550	33,333
2022-03-18	0.545	0.545	0.525	0.535	0.535	14,147
2022-03-17	0.530	0.530	0.530	0.530	0.530	0
2022-03-16	0.550	0.550	0.530	0.530	0.530	1,500
2022-03-15	0.520	0.520	0.520	0.520	0.520	966,544
2022-03-14	0.575	0.580	0.575	0.580	0.580	25,000
2022-03-11	0.570	0.575	0.570	0.575	0.575	23,310
2022-03-10	0.565	0.565	0.565	0.565	0.565	19,671
2022-03-09	0.565	0.585	0.565	0.585	0.585	23,650
2022-03-08	0.580	0.580	0.575	0.575	0.575	4,811
2022-03-07	0.620	0.620	0.620	0.620	0.620	12,000
2022-03-04	0.650	0.650	0.650	0.650	0.650	3,750
2022-03-03	0.675	0.675	0.675	0.675	0.675	853,941
2022-03-02	0.680	0.680	0.680	0.680	0.680	0
2022-03-01	0.680	0.680	0.680	0.680	0.680	0
2022-02-28	0.680	0.680	0.655	0.680	0.680	44,678
2022-02-25	0.600	0.650	0.600	0.650	0.650	332,163
2022-02-24	0.630	0.630	0.550	0.575	0.575	241,219
2022-02-23	0.650	0.650	0.650	0.650	0.650	0
2022-02-22	0.650	0.650	0.645	0.650	0.650	10,700
2022-02-21	0.700	0.700	0.700	0.700	0.700	0
2022-02-18	0.700	0.725	0.690	0.700	0.700	81,358
2022-02-17	0.740	0.740	0.710	0.710	0.710	68,049
2022-02-16	0.800	0.800	0.800	0.800	0.800	0
2022-02-15	0.800	0.800	0.800	0.800	0.800	0
2022-02-14	0.800	0.800	0.800	0.800	0.800	0
2022-02-11	0.800	0.800	0.800	0.800	0.800	0
2022-02-10	0.820	0.820	0.800	0.800	0.800	1,929
2022-02-09	0.790	0.800	0.790	0.800	0.800	3,928
2022-02-08	0.760	0.770	0.760	0.770	0.770	8,553
2022-02-07	0.735	0.735	0.735	0.735	0.735	99
2022-02-04	0.730	0.730	0.730	0.730	0.730	0
2022-02-03	0.730	0.730	0.730	0.730	0.730	0
2022-02-02	0.730	0.730	0.730	0.730	0.730	0
2022-02-01	0.730	0.730	0.730	0.730	0.730	0
2022-01-31	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 20 of 22 · 1,273 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.