Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.785	0.785	0.780	0.780	0.780	3,005
2025-08-19	0.780	0.780	0.780	0.780	0.780	0
2025-08-18	0.780	0.780	0.780	0.780	0.780	0
2025-08-15	0.780	0.780	0.780	0.780	0.780	0
2025-08-14	0.780	0.780	0.780	0.780	0.780	2,000
2025-08-13	0.780	0.780	0.780	0.780	0.780	4,400
2025-08-12	0.780	0.780	0.780	0.780	0.780	2,000
2025-08-11	0.800	0.800	0.800	0.800	0.800	19,622
2025-08-08	0.800	0.820	0.795	0.800	0.800	48,897
2025-08-07	0.845	0.845	0.845	0.845	0.845	500
2025-08-06	0.860	0.860	0.860	0.860	0.860	0
2025-08-05	0.860	0.860	0.860	0.860	0.860	0
2025-08-04	0.860	0.860	0.860	0.860	0.860	0
2025-08-01	0.865	0.865	0.860	0.860	0.860	2,044
2025-07-31	0.870	0.870	0.870	0.870	0.870	0
2025-07-30	0.870	0.870	0.870	0.870	0.870	1,131
2025-07-29	0.830	0.890	0.830	0.880	0.880	6,803
2025-07-28	0.850	0.850	0.850	0.850	0.850	0
2025-07-25	0.850	0.850	0.850	0.850	0.850	0
2025-07-24	0.850	0.850	0.850	0.850	0.850	0
2025-07-23	0.850	0.850	0.850	0.850	0.850	0
2025-07-22	0.850	0.850	0.850	0.850	0.850	0
2025-07-21	0.850	0.850	0.850	0.850	0.850	0
2025-07-18	0.850	0.850	0.850	0.850	0.850	0
2025-07-17	0.850	0.850	0.850	0.850	0.850	0
2025-07-16	0.850	0.850	0.850	0.850	0.850	12
2025-07-15	0.850	0.850	0.850	0.850	0.850	6
2025-07-14	0.845	0.850	0.840	0.850	0.850	33,005
2025-07-11	0.850	0.850	0.850	0.850	0.850	0
2025-07-10	0.850	0.850	0.830	0.850	0.850	16,016
2025-07-09	0.855	0.855	0.840	0.850	0.850	15,521
2025-07-08	0.850	0.850	0.850	0.850	0.850	24,698
2025-07-07	0.880	0.880	0.850	0.850	0.850	30,920
2025-07-04	0.865	0.880	0.865	0.880	0.880	3,820
2025-07-03	0.850	0.870	0.840	0.870	0.870	8,425
2025-07-02	0.840	0.850	0.840	0.850	0.850	10,000
2025-07-01	0.840	0.840	0.835	0.840	0.840	21,318
2025-06-30	0.850	0.850	0.840	0.840	0.840	25,989
2025-06-27	0.840	0.850	0.825	0.850	0.850	61,237
2025-06-26	0.850	0.850	0.820	0.850	0.850	30,097
2025-06-25	0.830	0.830	0.820	0.820	0.820	31,096
2025-06-24	0.838	0.838	0.838	0.838	0.838	155
2025-06-23	0.835	0.835	0.835	0.835	0.835	0
2025-06-20	0.835	0.835	0.835	0.835	0.835	0
2025-06-19	0.820	0.835	0.820	0.835	0.835	7,842
2025-06-18	0.820	0.820	0.820	0.820	0.820	3,371
2025-06-17	0.840	0.840	0.830	0.830	0.830	1,761
2025-06-16	0.840	0.860	0.833	0.840	0.840	41,503
2025-06-13	0.848	0.850	0.845	0.850	0.850	8,740
2025-06-12	0.820	0.820	0.820	0.820	0.820	147
2025-06-11	0.820	0.845	0.800	0.845	0.845	12,116
2025-06-10	0.830	0.845	0.820	0.840	0.840	1,221,966
2025-06-06	0.825	0.825	0.825	0.825	0.825	0
2025-06-05	0.820	0.830	0.820	0.825	0.825	31,657
2025-06-04	0.830	0.830	0.830	0.830	0.830	9,049
2025-06-03	0.845	0.845	0.830	0.830	0.830	7,952
2025-06-02	0.840	0.840	0.840	0.840	0.840	5,000
2025-05-30	0.840	0.840	0.840	0.840	0.840	8,006
2025-05-29	0.820	0.840	0.820	0.835	0.835	50,895
2025-05-28	0.840	0.840	0.820	0.820	0.820	44,046

← NewerPage 6 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.