Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.840	0.850	0.830	0.850	0.850	35,684
2025-05-26	0.820	0.850	0.820	0.850	0.850	58,992
2025-05-23	0.820	0.820	0.800	0.800	0.800	60,864
2025-05-22	0.800	0.820	0.775	0.815	0.815	22,008
2025-05-21	0.770	0.800	0.768	0.800	0.800	60,100
2025-05-20	0.760	0.775	0.750	0.770	0.770	103,457
2025-05-19	0.770	0.820	0.770	0.800	0.800	164,474
2025-05-16	0.700	0.700	0.700	0.700	0.700	0
2025-05-15	0.695	0.700	0.695	0.700	0.700	7,500
2025-05-14	0.700	0.700	0.700	0.700	0.700	0
2025-05-13	0.700	0.700	0.700	0.700	0.700	0
2025-05-12	0.700	0.700	0.700	0.700	0.700	9,833
2025-05-09	0.700	0.700	0.700	0.700	0.700	0
2025-05-08	0.700	0.700	0.700	0.700	0.700	0
2025-05-07	0.700	0.700	0.700	0.700	0.700	688
2025-05-06	0.760	0.775	0.700	0.700	0.700	2,622
2025-05-05	0.765	0.765	0.765	0.765	0.765	7
2025-05-02	0.765	0.765	0.765	0.765	0.765	117
2025-05-01	0.805	0.805	0.805	0.805	0.805	0
2025-04-30	0.805	0.805	0.805	0.805	0.805	0
2025-04-29	0.805	0.805	0.805	0.805	0.805	0
2025-04-28	0.805	0.805	0.805	0.805	0.805	0
2025-04-24	0.800	0.805	0.800	0.805	0.805	5,153
2025-04-23	0.855	0.855	0.805	0.805	0.805	14,850
2025-04-22	0.890	0.895	0.855	0.855	0.855	9,283
2025-04-17	0.855	0.855	0.855	0.855	0.855	0
2025-04-16	0.800	0.855	0.800	0.855	0.855	6,189
2025-04-15	0.745	0.790	0.745	0.790	0.790	3,342
2025-04-14	0.700	0.700	0.700	0.700	0.700	488
2025-04-11	0.650	0.700	0.650	0.690	0.690	33,423
2025-04-10	0.650	0.650	0.650	0.650	0.650	5
2025-04-09	0.650	0.650	0.650	0.650	0.650	10,525
2025-04-08	0.700	0.700	0.650	0.650	0.650	12,828
2025-04-07	0.650	0.700	0.645	0.700	0.700	15,596
2025-04-04	0.610	0.650	0.610	0.650	0.650	10,261
2025-04-03	0.570	0.570	0.570	0.570	0.570	0
2025-04-02	0.545	0.570	0.545	0.570	0.570	23,534
2025-04-01	0.560	0.560	0.560	0.560	0.560	4,832
2025-03-31	0.550	0.560	0.550	0.560	0.560	146
2025-03-28	0.530	0.555	0.530	0.555	0.555	14,613
2025-03-27	0.525	0.525	0.510	0.510	0.510	136
2025-03-26	0.500	0.515	0.485	0.515	0.515	14,404
2025-03-25	0.530	0.530	0.530	0.530	0.530	0
2025-03-24	0.530	0.530	0.530	0.530	0.530	9,500
2025-03-21	0.520	0.520	0.520	0.520	0.520	0
2025-03-20	0.520	0.520	0.520	0.520	0.520	15,000
2025-03-19	0.520	0.520	0.520	0.520	0.520	14,597
2025-03-18	0.530	0.530	0.520	0.530	0.530	37,935
2025-03-17	0.530	0.530	0.530	0.530	0.530	0
2025-03-14	0.530	0.530	0.530	0.530	0.530	0
2025-03-13	0.530	0.530	0.530	0.530	0.530	0
2025-03-12	0.520	0.535	0.520	0.530	0.530	12,742
2025-03-11	0.520	0.520	0.515	0.520	0.520	37,951
2025-03-10	0.525	0.525	0.525	0.525	0.525	1,212
2025-03-07	0.525	0.525	0.525	0.525	0.525	0
2025-03-06	0.525	0.525	0.525	0.525	0.525	0
2025-03-05	0.525	0.525	0.525	0.525	0.525	567
2025-03-04	0.555	0.555	0.555	0.555	0.555	0
2025-03-03	0.540	0.555	0.540	0.555	0.555	6,000
2025-02-28	0.520	0.560	0.520	0.560	0.560	11,253

← NewerPage 7 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.