Urbanise.com Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 22,000 |
| 2024-11-28 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0 |
| 2024-11-27 | 0.440 | 0.440 | 0.425 | 0.425 | 0.425 | 6,865 |
| 2024-11-26 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 5,037 |
| 2024-11-25 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 21 |
| 2024-11-22 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-21 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 11,000 |
| 2024-11-20 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-19 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-18 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 1,000 |
| 2024-11-15 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 3,333 |
| 2024-11-14 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-13 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-12 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-11 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-08 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 10,000 |
| 2024-11-07 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-11-06 | 0.445 | 0.445 | 0.440 | 0.440 | 0.440 | 3,333 |
| 2024-11-05 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 244 |
| 2024-11-04 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 1,795 |
| 2024-11-01 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 855 |
| 2024-10-31 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-10-30 | 0.440 | 0.450 | 0.440 | 0.450 | 0.450 | 8,509 |
| 2024-10-29 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 13,000 |
| 2024-10-28 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-25 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-24 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-23 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-22 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-21 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 1,366 |
| 2024-10-18 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 17,700 |
| 2024-10-17 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 4,334 |
| 2024-10-16 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 20,666 |
| 2024-10-15 | 0.440 | 0.450 | 0.440 | 0.450 | 0.450 | 48,548 |
| 2024-10-14 | 0.440 | 0.440 | 0.355 | 0.355 | 0.355 | 20,373 |
| 2024-10-11 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-10 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 8,000 |
| 2024-10-09 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 5,364 |
| 2024-10-08 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 400 |
| 2024-10-07 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-04 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-03 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-02 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-10-01 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-30 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-27 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-26 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-25 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-24 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-23 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-20 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-19 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-18 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-17 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-16 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-13 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 271 |
| 2024-09-12 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-11 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 23,029 |
| 2024-09-10 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 0 |
| 2024-09-09 | 0.420 | 0.440 | 0.420 | 0.440 | 0.440 | 23,284 |
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.