Uscom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 0.019 | 0.021 | 0.019 | 0.019 | 0.019 | 180,445 |
| 2024-06-06 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-06-05 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 486 |
| 2024-06-04 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-06-03 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-05-31 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-05-30 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-05-29 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 25,000 |
| 2024-05-28 | 0.023 | 0.023 | 0.021 | 0.021 | 0.021 | 50,000 |
| 2024-05-27 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-24 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 3,000 |
| 2024-05-23 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 8,382 |
| 2024-05-22 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 74,197 |
| 2024-05-21 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-20 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-17 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-16 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-05-15 | 0.024 | 0.024 | 0.023 | 0.023 | 0.023 | 57,851 |
| 2024-05-14 | 0.027 | 0.027 | 0.024 | 0.024 | 0.024 | 279,149 |
| 2024-05-13 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-10 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-09 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 284 |
| 2024-05-08 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 33,728 |
| 2024-05-07 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-06 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 35,000 |
| 2024-05-03 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 50,000 |
| 2024-05-02 | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | 50,000 |
| 2024-05-01 | 0.033 | 0.033 | 0.027 | 0.027 | 0.027 | 299,999 |
| 2024-04-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-29 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 403,661 |
| 2024-04-26 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-04-24 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 16,000 |
| 2024-04-23 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-04-22 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-04-19 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-04-18 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 13,530 |
| 2024-04-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-10 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 50,000 |
| 2024-04-05 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 34,397 |
| 2024-04-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,137 |
| 2024-04-02 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-03-28 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-03-27 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-03-26 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-03-25 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 100,000 |
| 2024-03-22 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-03-21 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-03-20 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 100 |
| 2024-03-19 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-03-18 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 1,900 |
| 2024-03-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 30,000 |
| 2024-03-14 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-03-13 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
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.