Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.510	0.510	0.510	0.510	0.510	0
2025-02-26	0.530	0.530	0.510	0.510	0.510	28,044
2025-02-25	0.545	0.545	0.545	0.545	0.545	255
2025-02-24	0.570	0.570	0.570	0.570	0.570	0
2025-02-21	0.570	0.570	0.570	0.570	0.570	0
2025-02-20	0.570	0.570	0.570	0.570	0.570	0
2025-02-19	0.570	0.570	0.570	0.570	0.570	0
2025-02-18	0.570	0.570	0.570	0.570	0.570	1,964
2025-02-17	0.570	0.570	0.570	0.570	0.570	0
2025-02-14	0.570	0.570	0.570	0.570	0.570	5,000
2025-02-13	0.545	0.545	0.545	0.545	0.545	0
2025-02-12	0.545	0.545	0.545	0.545	0.545	0
2025-02-11	0.545	0.545	0.545	0.545	0.545	0
2025-02-10	0.545	0.545	0.545	0.545	0.545	0
2025-02-07	0.550	0.550	0.545	0.545	0.545	41,076
2025-02-06	0.530	0.595	0.530	0.545	0.545	16,646
2025-02-05	0.520	0.550	0.520	0.530	0.530	51,024
2025-02-04	0.460	0.508	0.460	0.508	0.508	96,503
2025-02-03	0.450	0.450	0.450	0.450	0.450	10,000
2025-01-31	0.450	0.450	0.450	0.450	0.450	7,000
2025-01-30	0.430	0.440	0.430	0.440	0.440	37,173
2025-01-29	0.430	0.430	0.430	0.430	0.430	0
2025-01-28	0.440	0.440	0.430	0.430	0.430	87,686
2025-01-24	0.440	0.440	0.440	0.440	0.440	150,000
2025-01-23	0.465	0.465	0.440	0.440	0.440	128,964
2025-01-22	0.440	0.450	0.440	0.450	0.450	30,454
2025-01-21	0.450	0.450	0.450	0.450	0.450	0
2025-01-20	0.435	0.450	0.435	0.450	0.450	76,000
2025-01-17	0.435	0.435	0.435	0.435	0.435	0
2025-01-16	0.435	0.435	0.435	0.435	0.435	182
2025-01-15	0.430	0.430	0.430	0.430	0.430	59,679
2025-01-14	0.430	0.430	0.430	0.430	0.430	0
2025-01-13	0.440	0.440	0.430	0.430	0.430	102,222
2025-01-10	0.390	0.435	0.390	0.430	0.430	125,780
2025-01-09	0.440	0.445	0.430	0.430	0.430	92,768
2025-01-08	0.445	0.445	0.430	0.435	0.435	127,968
2025-01-07	0.445	0.445	0.445	0.445	0.445	0
2025-01-06	0.445	0.445	0.445	0.445	0.445	0
2025-01-03	0.445	0.445	0.445	0.445	0.445	0
2025-01-02	0.445	0.445	0.445	0.445	0.445	133
2024-12-31	0.440	0.440	0.440	0.440	0.440	0
2024-12-30	0.440	0.440	0.440	0.440	0.440	0
2024-12-27	0.440	0.440	0.440	0.440	0.440	0
2024-12-24	0.440	0.440	0.440	0.440	0.440	0
2024-12-23	0.440	0.440	0.440	0.440	0.440	0
2024-12-20	0.440	0.440	0.440	0.440	0.440	0
2024-12-19	0.440	0.440	0.440	0.440	0.440	0
2024-12-18	0.440	0.440	0.440	0.440	0.440	0
2024-12-17	0.440	0.440	0.440	0.440	0.440	0
2024-12-16	0.440	0.440	0.440	0.440	0.440	9,001
2024-12-13	0.430	0.430	0.430	0.430	0.430	166
2024-12-12	0.440	0.440	0.440	0.440	0.440	25,000
2024-12-11	0.430	0.430	0.430	0.430	0.430	3,373
2024-12-10	0.440	0.440	0.435	0.440	0.440	26,947
2024-12-09	0.440	0.440	0.440	0.440	0.440	14,001
2024-12-06	0.440	0.440	0.430	0.440	0.440	41,356
2024-12-05	0.440	0.440	0.440	0.440	0.440	0
2024-12-04	0.440	0.440	0.440	0.440	0.440	2,392
2024-12-03	0.440	0.440	0.440	0.440	0.440	38,000
2024-12-02	0.440	0.440	0.440	0.440	0.440	0

← NewerPage 8 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.