Uscom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.016	0.016	0.016	0.016	0.016	0
2024-08-30	0.016	0.016	0.016	0.016	0.016	0
2024-08-29	0.016	0.016	0.016	0.016	0.016	60,000
2024-08-28	0.012	0.012	0.012	0.012	0.012	0
2024-08-27	0.012	0.012	0.012	0.012	0.012	0
2024-08-26	0.012	0.012	0.012	0.012	0.012	30,859
2024-08-23	0.013	0.013	0.013	0.013	0.013	69,267
2024-08-22	0.012	0.012	0.012	0.012	0.012	0
2024-08-21	0.012	0.012	0.012	0.012	0.012	0
2024-08-20	0.012	0.012	0.012	0.012	0.012	956,667
2024-08-19	0.013	0.013	0.013	0.013	0.013	47,229
2024-08-16	0.013	0.013	0.013	0.013	0.013	0
2024-08-15	0.013	0.013	0.013	0.013	0.013	0
2024-08-14	0.013	0.013	0.013	0.013	0.013	0
2024-08-13	0.013	0.013	0.013	0.013	0.013	22,771
2024-08-12	0.013	0.013	0.013	0.013	0.013	0
2024-08-09	0.013	0.013	0.013	0.013	0.013	0
2024-08-08	0.013	0.013	0.013	0.013	0.013	0
2024-08-07	0.013	0.013	0.013	0.013	0.013	0
2024-08-06	0.013	0.013	0.013	0.013	0.013	0
2024-08-05	0.013	0.013	0.013	0.013	0.013	0
2024-08-02	0.013	0.013	0.013	0.013	0.013	500,000
2024-08-01	0.014	0.014	0.012	0.013	0.013	3,255,598
2024-07-31	0.018	0.018	0.015	0.015	0.015	321,985
2024-07-30	0.019	0.019	0.018	0.018	0.018	120,000
2024-07-29	0.019	0.019	0.019	0.019	0.019	0
2024-07-26	0.019	0.019	0.019	0.019	0.019	0
2024-07-25	0.019	0.019	0.019	0.019	0.019	45,800
2024-07-24	0.021	0.021	0.021	0.021	0.021	0
2024-07-23	0.018	0.021	0.018	0.021	0.021	146,430
2024-07-22	0.018	0.018	0.018	0.018	0.018	14,570
2024-07-19	0.017	0.017	0.017	0.017	0.017	0
2024-07-18	0.017	0.017	0.017	0.017	0.017	0
2024-07-17	0.017	0.017	0.017	0.017	0.017	0
2024-07-16	0.017	0.017	0.017	0.017	0.017	50,000
2024-07-15	0.017	0.017	0.017	0.017	0.017	0
2024-07-12	0.017	0.017	0.017	0.017	0.017	0
2024-07-11	0.017	0.017	0.017	0.017	0.017	0
2024-07-10	0.017	0.017	0.017	0.017	0.017	0
2024-07-09	0.017	0.017	0.017	0.017	0.017	0
2024-07-08	0.017	0.017	0.017	0.017	0.017	31,000
2024-07-05	0.015	0.015	0.015	0.015	0.015	42,622
2024-07-04	0.018	0.018	0.018	0.018	0.018	47,871
2024-07-03	0.018	0.018	0.018	0.018	0.018	20,320
2024-07-02	0.018	0.018	0.018	0.018	0.018	0
2024-07-01	0.018	0.018	0.018	0.018	0.018	31,809
2024-06-28	0.015	0.015	0.015	0.015	0.015	0
2024-06-27	0.016	0.016	0.015	0.015	0.015	97,420
2024-06-26	0.016	0.016	0.016	0.016	0.016	21,543
2024-06-25	0.015	0.015	0.015	0.015	0.015	32,071
2024-06-24	0.016	0.016	0.016	0.016	0.016	20,000
2024-06-21	0.016	0.016	0.016	0.016	0.016	23,727
2024-06-20	0.016	0.016	0.016	0.016	0.016	20,000
2024-06-19	0.018	0.018	0.018	0.018	0.018	0
2024-06-18	0.018	0.018	0.018	0.018	0.018	21,000
2024-06-17	0.018	0.019	0.018	0.019	0.019	122,131
2024-06-14	0.019	0.019	0.019	0.019	0.019	52,000
2024-06-13	0.019	0.019	0.019	0.019	0.019	15,000
2024-06-12	0.019	0.019	0.019	0.019	0.019	0
2024-06-11	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 10 of 22 · 1,268 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.