Urbanise.com Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.650	0.650	0.650	0.650	0.650	0
2026-10-22	0.650	0.650	0.650	0.650	0.650	10,000
2026-10-21	0.650	0.650	0.650	0.650	0.650	14,329
2026-10-20	0.670	0.670	0.650	0.650	0.650	1,540
2026-10-19	0.650	0.650	0.650	0.650	0.650	1,563,610
2026-10-16	0.650	0.650	0.650	0.650	0.650	0
2026-10-15	0.650	0.650	0.650	0.650	0.650	20,000
2026-10-14	0.630	0.630	0.630	0.630	0.630	0
2026-10-13	0.630	0.630	0.630	0.630	0.630	0
2026-10-12	0.630	0.630	0.630	0.630	0.630	0
2026-10-09	0.630	0.630	0.630	0.630	0.630	0
2026-10-08	0.635	0.635	0.630	0.630	0.630	11,000
2026-10-07	0.625	0.625	0.625	0.625	0.625	0
2026-10-06	0.625	0.625	0.625	0.625	0.625	2,333
2026-10-05	0.650	0.650	0.650	0.650	0.650	0
2026-10-02	0.650	0.650	0.650	0.650	0.650	12,021
2026-10-01	0.650	0.650	0.645	0.650	0.650	19,486
2026-09-30	0.650	0.650	0.650	0.650	0.650	20,110
2026-09-29	0.650	0.650	0.640	0.640	0.640	11,313
2026-09-28	0.640	0.640	0.640	0.640	0.640	0
2026-09-25	0.640	0.640	0.640	0.640	0.640	0
2026-09-24	0.645	0.645	0.640	0.640	0.640	16,091
2026-09-23	0.650	0.650	0.650	0.650	0.650	0
2026-09-22	0.650	0.650	0.650	0.650	0.650	21,082
2026-09-21	0.620	0.620	0.620	0.620	0.620	0
2026-09-18	0.620	0.620	0.620	0.620	0.620	0
2026-09-17	0.640	0.640	0.620	0.620	0.620	49,768
2026-09-16	0.640	0.640	0.640	0.640	0.640	136
2026-09-15	0.655	0.655	0.630	0.630	0.630	34,769
2026-09-14	0.665	0.665	0.665	0.665	0.665	0
2026-09-11	0.665	0.665	0.660	0.665	0.665	6,618
2026-09-10	0.660	0.660	0.660	0.660	0.660	0
2026-09-09	0.660	0.660	0.660	0.660	0.660	0
2026-09-08	0.665	0.665	0.660	0.660	0.660	1,333
2026-09-07	0.690	0.690	0.690	0.690	0.690	0
2026-09-04	0.690	0.690	0.690	0.690	0.690	0
2026-09-03	0.690	0.690	0.690	0.690	0.690	0
2026-09-02	0.690	0.690	0.690	0.690	0.690	0
2026-09-01	0.690	0.700	0.680	0.690	0.690	203,678
2026-08-31	0.665	0.670	0.660	0.670	0.670	14,094
2026-08-28	0.665	0.665	0.660	0.660	0.660	665
2026-08-27	0.670	0.670	0.670	0.670	0.670	15,463
2026-08-26	0.660	0.670	0.660	0.670	0.670	9,312
2026-08-25	0.670	0.670	0.670	0.670	0.670	0
2026-08-24	0.670	0.670	0.670	0.670	0.670	0
2026-08-21	0.670	0.670	0.670	0.670	0.670	2,671
2026-08-20	0.640	0.640	0.640	0.640	0.640	0
2026-08-19	0.640	0.640	0.640	0.640	0.640	2,211
2026-08-18	0.640	0.640	0.640	0.640	0.640	5,270
2026-08-17	0.640	0.640	0.630	0.630	0.630	2,824
2026-08-14	0.640	0.640	0.640	0.640	0.640	3,176
2026-08-13	0.620	0.620	0.620	0.620	0.620	0
2026-08-12	0.655	0.655	0.620	0.620	0.620	33,963
2026-08-11	0.650	0.650	0.650	0.650	0.650	0
2026-08-10	0.653	0.653	0.650	0.650	0.650	1,000
2026-08-07	0.650	0.650	0.650	0.650	0.650	0
2026-08-06	0.650	0.650	0.650	0.650	0.650	0
2026-08-05	0.650	0.650	0.650	0.650	0.650	0
2026-08-04	0.653	0.653	0.650	0.650	0.650	1,130
2026-08-03	0.650	0.650	0.650	0.650	0.650	0

Page 1 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.