Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.785	0.785	0.785	0.785	0.785	0
2025-11-11	0.785	0.785	0.785	0.785	0.785	1,528
2025-11-10	0.730	0.765	0.720	0.765	0.765	74,757
2025-11-07	0.735	0.735	0.735	0.735	0.735	1,823
2025-11-06	0.730	0.730	0.730	0.730	0.730	0
2025-11-05	0.730	0.730	0.730	0.730	0.730	0
2025-11-04	0.730	0.730	0.730	0.730	0.730	0
2025-11-03	0.730	0.730	0.730	0.730	0.730	0
2025-10-31	0.735	0.735	0.730	0.730	0.730	104,412
2025-10-30	0.750	0.750	0.730	0.730	0.730	128,824
2025-10-29	0.740	0.740	0.740	0.740	0.740	0
2025-10-28	0.740	0.740	0.740	0.740	0.740	0
2025-10-27	0.735	0.740	0.735	0.740	0.740	32,868
2025-10-24	0.735	0.740	0.718	0.740	0.740	246,959
2025-10-23	0.730	0.740	0.730	0.735	0.735	47,403
2025-10-22	0.730	0.735	0.730	0.730	0.730	14,476
2025-10-21	0.720	0.720	0.720	0.720	0.720	8,000
2025-10-20	0.720	0.720	0.720	0.720	0.720	17,723
2025-10-17	0.735	0.735	0.735	0.735	0.735	500
2025-10-16	0.720	0.720	0.720	0.720	0.720	50,000
2025-10-15	0.725	0.725	0.725	0.725	0.725	0
2025-10-14	0.720	0.725	0.720	0.725	0.725	76,932
2025-10-13	0.720	0.720	0.715	0.715	0.715	11,986
2025-10-10	0.750	0.750	0.750	0.750	0.750	0
2025-10-09	0.750	0.750	0.750	0.750	0.750	941
2025-10-08	0.750	0.750	0.750	0.750	0.750	0
2025-10-07	0.730	0.750	0.730	0.750	0.750	787
2025-10-06	0.710	0.710	0.710	0.710	0.710	9,160
2025-10-03	0.710	0.710	0.698	0.710	0.710	183,187
2025-10-02	0.730	0.730	0.730	0.730	0.730	1,606
2025-10-01	0.725	0.725	0.725	0.725	0.725	98,829
2025-09-30	0.740	0.740	0.740	0.740	0.740	0
2025-09-29	0.740	0.740	0.740	0.740	0.740	4,000
2025-09-26	0.740	0.740	0.740	0.740	0.740	25,000
2025-09-25	0.750	0.750	0.750	0.750	0.750	7,199
2025-09-24	0.740	0.740	0.740	0.740	0.740	87,551
2025-09-23	0.740	0.760	0.740	0.760	0.760	10,163
2025-09-22	0.750	0.750	0.750	0.750	0.750	6,755
2025-09-19	0.705	0.705	0.705	0.705	0.705	0
2025-09-18	0.700	0.745	0.700	0.705	0.705	11,773
2025-09-17	0.715	0.715	0.700	0.700	0.700	118,873
2025-09-16	0.760	0.760	0.760	0.760	0.760	0
2025-09-15	0.760	0.760	0.760	0.760	0.760	0
2025-09-12	0.760	0.760	0.738	0.760	0.760	88,551
2025-09-11	0.755	0.755	0.755	0.755	0.755	11,642
2025-09-10	0.745	0.745	0.745	0.745	0.745	0
2025-09-09	0.745	0.745	0.745	0.745	0.745	6,649
2025-09-08	0.740	0.740	0.740	0.740	0.740	2,441
2025-09-05	0.740	0.740	0.740	0.740	0.740	5,830
2025-09-04	0.740	0.740	0.740	0.740	0.740	23,500
2025-09-03	0.760	0.760	0.760	0.760	0.760	0
2025-09-02	0.760	0.760	0.760	0.760	0.760	0
2025-09-01	0.760	0.760	0.753	0.760	0.760	22,892
2025-08-29	0.780	0.780	0.780	0.780	0.780	0
2025-08-28	0.780	0.780	0.780	0.780	0.780	70,000
2025-08-27	0.760	0.760	0.760	0.760	0.760	12,404
2025-08-26	0.770	0.770	0.760	0.760	0.760	7,700
2025-08-25	0.770	0.780	0.770	0.770	0.770	51,033
2025-08-22	0.780	0.780	0.770	0.780	0.780	62,871
2025-08-21	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 5 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.