Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.740	0.740	0.730	0.730	0.730	5,613
2022-01-27	0.750	0.800	0.740	0.750	0.750	34,152
2022-01-25	0.795	0.795	0.795	0.795	0.795	0
2022-01-24	0.795	0.795	0.795	0.795	0.795	0
2022-01-21	0.800	0.800	0.795	0.795	0.795	17,000
2022-01-20	0.810	0.810	0.810	0.810	0.810	435,854
2022-01-19	0.810	0.815	0.800	0.810	0.810	765,221
2022-01-18	0.810	0.810	0.810	0.810	0.810	0
2022-01-17	0.815	0.820	0.810	0.810	0.810	110,837
2022-01-14	0.860	0.860	0.830	0.830	0.830	10,281
2022-01-13	0.870	0.880	0.870	0.870	0.870	68,371
2022-01-12	0.850	0.850	0.850	0.850	0.850	1,103
2022-01-11	0.870	0.880	0.870	0.870	0.870	30,805
2022-01-10	0.870	0.880	0.870	0.870	0.870	436,768
2022-01-07	0.870	0.880	0.870	0.873	0.873	18,395
2022-01-06	0.900	0.900	0.870	0.870	0.870	162
2022-01-05	0.885	0.910	0.875	0.880	0.880	32,703
2022-01-04	0.845	0.895	0.845	0.885	0.885	23,204
2021-12-31	0.900	0.955	0.890	0.895	0.895	10,004
2021-12-30	0.890	0.900	0.860	0.898	0.898	141,196
2021-12-29	0.855	0.900	0.840	0.850	0.850	206,012
2021-12-24	0.880	0.880	0.840	0.845	0.845	35,293
2021-12-23	0.850	0.865	0.830	0.845	0.845	138,379
2021-12-22	0.880	0.900	0.820	0.850	0.850	296,828
2021-12-21	0.900	0.910	0.855	0.860	0.860	157,204
2021-12-20	0.980	0.990	0.815	0.850	0.850	462,069
2021-12-17	1.000	1.000	1.000	1.000	1.000	240,857
2021-12-16	1.100	1.100	1.000	1.000	1.000	347,016
2021-12-15	1.100	1.100	1.100	1.100	1.100	707,092
2021-12-14	1.140	1.140	1.140	1.140	1.140	100,000
2021-12-13	1.120	1.120	1.120	1.120	1.120	30,000
2021-12-10	1.120	1.120	1.120	1.120	1.120	46,638
2021-12-09	1.120	1.120	1.120	1.120	1.120	20,000
2021-12-08	1.120	1.120	1.120	1.120	1.120	150,000
2021-12-07	1.120	1.120	1.120	1.120	1.120	1,195,034
2021-12-06	1.130	1.130	1.120	1.120	1.120	8,238
2021-12-03	1.100	1.100	1.100	1.100	1.100	7,908
2021-12-02	1.130	1.130	1.100	1.100	1.100	19,339
2021-12-01	1.130	1.130	1.130	1.130	1.130	1,106
2021-11-30	1.130	1.175	1.130	1.175	1.175	23,209
2021-11-29	1.105	1.105	1.100	1.100	1.100	42,183
2021-11-26	1.100	1.105	1.090	1.095	1.095	71,731
2021-11-25	1.130	1.130	1.095	1.095	1.095	164,825
2021-11-24	1.150	1.150	1.135	1.135	1.135	13,534
2021-11-23	1.150	1.150	1.150	1.150	1.150	15,000
2021-11-22	1.185	1.185	1.185	1.185	1.185	0
2021-11-19	1.150	1.185	1.150	1.185	1.185	100,452
2021-11-18	1.170	1.180	1.155	1.170	1.170	56,834
2021-11-17	1.190	1.190	1.185	1.185	1.185	58,382
2021-11-16	1.230	1.230	1.230	1.230	1.230	0
2021-11-15	1.230	1.230	1.230	1.230	1.230	794
2021-11-12	1.235	1.235	1.230	1.230	1.230	16,879
2021-11-11	1.230	1.230	1.230	1.230	1.230	5,785
2021-11-10	1.230	1.230	1.230	1.230	1.230	38,764
2021-11-09	1.230	1.230	1.230	1.230	1.230	10,800
2021-11-08	1.235	1.235	1.230	1.230	1.230	17,984
2021-11-05	1.270	1.275	1.270	1.270	1.270	109,999
2021-11-04	1.310	1.310	1.270	1.270	1.270	1,533
2021-11-03	1.300	1.300	1.300	1.300	1.300	115,546
2021-11-02	1.300	1.300	1.300	1.300	1.300	16,666

← NewerPage 21 of 22 · 1,265 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.