Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.650	0.650	0.650	0.650	0.650	0
2026-05-06	0.650	0.650	0.650	0.650	0.650	800
2026-05-05	0.650	0.650	0.650	0.650	0.650	310
2026-05-04	0.650	0.650	0.650	0.650	0.650	787
2026-05-01	0.650	0.650	0.650	0.650	0.650	0
2026-04-30	0.650	0.650	0.650	0.650	0.650	0
2026-04-29	0.660	0.660	0.650	0.650	0.650	23,818
2026-04-28	0.660	0.660	0.660	0.660	0.660	0
2026-04-27	0.660	0.660	0.660	0.660	0.660	0
2026-04-24	0.660	0.660	0.660	0.660	0.660	0
2026-04-23	0.660	0.660	0.660	0.660	0.660	41,461
2026-04-22	0.650	0.650	0.650	0.650	0.650	0
2026-04-21	0.650	0.650	0.650	0.650	0.650	5,989
2026-04-20	0.655	0.655	0.655	0.655	0.655	0
2026-04-17	0.655	0.655	0.655	0.655	0.655	200
2026-04-16	0.650	0.650	0.650	0.650	0.650	0
2026-04-15	0.650	0.650	0.650	0.650	0.650	0
2026-04-14	0.650	0.650	0.650	0.650	0.650	13,333
2026-04-13	0.640	0.640	0.640	0.640	0.640	0
2026-04-10	0.640	0.640	0.640	0.640	0.640	2,000
2026-04-09	0.630	0.630	0.630	0.630	0.630	1,300
2026-04-08	0.630	0.630	0.630	0.630	0.630	0
2026-04-07	0.630	0.630	0.630	0.630	0.630	0
2026-04-02	0.630	0.630	0.630	0.630	0.630	0
2026-04-01	0.630	0.630	0.630	0.630	0.630	4,796
2026-03-31	0.630	0.630	0.620	0.620	0.620	11,000
2026-03-30	0.620	0.620	0.620	0.620	0.620	0
2026-03-27	0.620	0.620	0.620	0.620	0.620	0
2026-03-26	0.620	0.620	0.608	0.620	0.620	32,508
2026-03-25	0.645	0.645	0.640	0.640	0.640	5,038
2026-03-24	0.630	0.630	0.630	0.630	0.630	1,400
2026-03-23	0.630	0.630	0.630	0.630	0.630	0
2026-03-20	0.630	0.630	0.630	0.630	0.630	9,450
2026-03-19	0.650	0.650	0.650	0.650	0.650	10,000
2026-03-18	0.650	0.650	0.650	0.650	0.650	0
2026-03-17	0.650	0.650	0.650	0.650	0.650	18,834
2026-03-16	0.650	0.650	0.650	0.650	0.650	10,000
2026-03-13	0.650	0.650	0.650	0.650	0.650	20,000
2026-03-12	0.650	0.650	0.650	0.650	0.650	0
2026-03-11	0.650	0.650	0.650	0.650	0.650	0
2026-03-10	0.650	0.650	0.650	0.650	0.650	0
2026-03-09	0.650	0.650	0.650	0.650	0.650	0
2026-03-06	0.650	0.650	0.650	0.650	0.650	0
2026-03-05	0.650	0.650	0.650	0.650	0.650	0
2026-03-04	0.650	0.650	0.650	0.650	0.650	38,712
2026-03-03	0.665	0.670	0.660	0.670	0.670	34,155
2026-03-02	0.670	0.680	0.670	0.680	0.680	12,881
2026-02-27	0.660	0.670	0.650	0.670	0.670	10,515
2026-02-26	0.655	0.660	0.650	0.660	0.660	52,200
2026-02-25	0.700	0.700	0.690	0.690	0.690	41,401
2026-02-24	0.700	0.700	0.700	0.700	0.700	20,000
2026-02-23	0.720	0.720	0.700	0.700	0.700	37,847
2026-02-20	0.720	0.720	0.720	0.720	0.720	0
2026-02-19	0.720	0.720	0.720	0.720	0.720	0
2026-02-18	0.720	0.720	0.720	0.720	0.720	380
2026-02-17	0.700	0.700	0.700	0.700	0.700	750
2026-02-16	0.720	0.720	0.720	0.720	0.720	339
2026-02-13	0.700	0.700	0.700	0.700	0.700	1,278
2026-02-12	0.700	0.700	0.700	0.700	0.700	674
2026-02-11	0.700	0.700	0.700	0.700	0.700	2,571

← NewerPage 3 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.