Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.700	0.700	0.700	0.700	0.700	2,619
2026-02-09	0.700	0.700	0.700	0.700	0.700	5,000
2026-02-06	0.690	0.690	0.690	0.690	0.690	10,700
2026-02-05	0.700	0.700	0.700	0.700	0.700	0
2026-02-04	0.700	0.700	0.700	0.700	0.700	0
2026-02-03	0.700	0.700	0.700	0.700	0.700	0
2026-02-02	0.700	0.700	0.700	0.700	0.700	11,943
2026-01-30	0.700	0.700	0.700	0.700	0.700	3,967
2026-01-29	0.690	0.690	0.690	0.690	0.690	24,090
2026-01-28	0.690	0.690	0.690	0.690	0.690	2,155
2026-01-27	0.720	0.720	0.700	0.700	0.700	3,181
2026-01-23	0.700	0.700	0.700	0.700	0.700	20,000
2026-01-22	0.700	0.700	0.700	0.700	0.700	11,383
2026-01-21	0.715	0.715	0.715	0.715	0.715	0
2026-01-20	0.715	0.715	0.715	0.715	0.715	0
2026-01-19	0.715	0.715	0.715	0.715	0.715	0
2026-01-16	0.720	0.720	0.715	0.715	0.715	30,248
2026-01-15	0.750	0.750	0.750	0.750	0.750	0
2026-01-14	0.780	0.780	0.740	0.750	0.750	52,235
2026-01-13	0.740	0.750	0.740	0.750	0.750	51,638
2026-01-12	0.720	0.720	0.720	0.720	0.720	0
2026-01-09	0.720	0.720	0.720	0.720	0.720	0
2026-01-08	0.720	0.720	0.720	0.720	0.720	0
2026-01-07	0.720	0.725	0.720	0.720	0.720	12,920
2026-01-06	0.720	0.720	0.720	0.720	0.720	1,504
2026-01-05	0.720	0.720	0.720	0.720	0.720	5
2026-01-02	0.720	0.720	0.720	0.720	0.720	0
2025-12-31	0.720	0.720	0.720	0.720	0.720	0
2025-12-30	0.720	0.720	0.720	0.720	0.720	0
2025-12-29	0.720	0.720	0.720	0.720	0.720	500
2025-12-24	0.730	0.730	0.720	0.720	0.720	40,050
2025-12-23	0.740	0.740	0.740	0.740	0.740	1,306
2025-12-22	0.735	0.735	0.730	0.730	0.730	20,727
2025-12-19	0.735	0.735	0.735	0.735	0.735	0
2025-12-18	0.740	0.740	0.735	0.735	0.735	10,333
2025-12-17	0.730	0.730	0.730	0.730	0.730	5
2025-12-16	0.730	0.730	0.730	0.730	0.730	13
2025-12-15	0.730	0.730	0.730	0.730	0.730	8,704
2025-12-12	0.740	0.740	0.740	0.740	0.740	11,364
2025-12-11	0.740	0.740	0.740	0.740	0.740	0
2025-12-10	0.740	0.740	0.740	0.740	0.740	0
2025-12-09	0.740	0.740	0.740	0.740	0.740	8,636
2025-12-08	0.775	0.775	0.740	0.740	0.740	12,477
2025-12-05	0.740	0.740	0.740	0.740	0.740	0
2025-12-04	0.740	0.740	0.740	0.740	0.740	0
2025-12-03	0.740	0.740	0.740	0.740	0.740	270
2025-12-02	0.740	0.740	0.740	0.740	0.740	0
2025-12-01	0.740	0.740	0.740	0.740	0.740	22,267
2025-11-28	0.725	0.725	0.725	0.725	0.725	0
2025-11-27	0.725	0.725	0.725	0.725	0.725	0
2025-11-26	0.725	0.725	0.725	0.725	0.725	3,658
2025-11-25	0.740	0.740	0.740	0.740	0.740	22,521
2025-11-24	0.725	0.725	0.725	0.725	0.725	0
2025-11-21	0.730	0.730	0.720	0.725	0.725	72,945
2025-11-20	0.730	0.730	0.730	0.730	0.730	0
2025-11-19	0.730	0.730	0.730	0.730	0.730	1,528
2025-11-18	0.730	0.735	0.730	0.730	0.730	105,508
2025-11-17	0.730	0.730	0.730	0.730	0.730	0
2025-11-14	0.730	0.730	0.730	0.730	0.730	18,353
2025-11-13	0.785	0.785	0.785	0.785	0.785	0

← NewerPage 4 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.