Uscom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.011	0.011	0.011	0.011	0.011	0
2025-08-13	0.011	0.011	0.011	0.011	0.011	0
2025-08-12	0.011	0.011	0.011	0.011	0.011	0
2025-08-11	0.011	0.011	0.011	0.011	0.011	0
2025-08-08	0.011	0.011	0.011	0.011	0.011	25,000
2025-08-07	0.011	0.011	0.011	0.011	0.011	0
2025-08-06	0.011	0.011	0.011	0.011	0.011	0
2025-08-05	0.011	0.011	0.011	0.011	0.011	0
2025-08-04	0.011	0.011	0.011	0.011	0.011	0
2025-08-01	0.011	0.011	0.011	0.011	0.011	0
2025-07-31	0.011	0.011	0.011	0.011	0.011	147,000
2025-07-30	0.011	0.011	0.011	0.011	0.011	12,072
2025-07-29	0.011	0.011	0.011	0.011	0.011	0
2025-07-28	0.012	0.012	0.011	0.011	0.011	145,000
2025-07-25	0.011	0.011	0.011	0.011	0.011	0
2025-07-24	0.011	0.011	0.011	0.011	0.011	0
2025-07-23	0.011	0.011	0.011	0.011	0.011	86,791
2025-07-22	0.014	0.014	0.012	0.012	0.012	419,559
2025-07-21	0.014	0.014	0.013	0.013	0.013	903,113
2025-07-18	0.014	0.014	0.014	0.014	0.014	51,131
2025-07-17	0.014	0.014	0.014	0.014	0.014	0
2025-07-16	0.014	0.014	0.014	0.014	0.014	0
2025-07-15	0.014	0.014	0.014	0.014	0.014	0
2025-07-14	0.014	0.014	0.014	0.014	0.014	0
2025-07-11	0.014	0.014	0.014	0.014	0.014	25,000
2025-07-10	0.017	0.017	0.017	0.017	0.017	0
2025-07-09	0.016	0.017	0.016	0.017	0.017	680,012
2025-07-08	0.016	0.016	0.016	0.016	0.016	0
2025-07-07	0.016	0.016	0.016	0.016	0.016	0
2025-07-04	0.016	0.016	0.016	0.016	0.016	98,312
2025-07-03	0.016	0.016	0.016	0.016	0.016	0
2025-07-02	0.016	0.016	0.016	0.016	0.016	0
2025-07-01	0.016	0.016	0.016	0.016	0.016	0
2025-06-30	0.015	0.016	0.015	0.016	0.016	83,315
2025-06-27	0.019	0.019	0.019	0.019	0.019	0
2025-06-26	0.019	0.019	0.019	0.019	0.019	0
2025-06-25	0.019	0.019	0.019	0.019	0.019	500,000
2025-06-24	0.020	0.020	0.020	0.020	0.020	0
2025-06-23	0.020	0.020	0.020	0.020	0.020	0
2025-06-20	0.017	0.020	0.017	0.020	0.020	457,706
2025-06-19	0.020	0.020	0.020	0.020	0.020	0
2025-06-18	0.020	0.020	0.020	0.020	0.020	0
2025-06-17	0.020	0.020	0.020	0.020	0.020	0
2025-06-16	0.020	0.020	0.020	0.020	0.020	0
2025-06-13	0.020	0.020	0.020	0.020	0.020	0
2025-06-12	0.020	0.020	0.020	0.020	0.020	0
2025-06-11	0.020	0.020	0.020	0.020	0.020	0
2025-06-10	0.020	0.020	0.020	0.020	0.020	540,396
2025-06-06	0.020	0.020	0.020	0.020	0.020	0
2025-06-05	0.020	0.020	0.020	0.020	0.020	446
2025-06-04	0.022	0.022	0.020	0.020	0.020	65,447
2025-06-03	0.020	0.022	0.020	0.022	0.022	1,376,000
2025-06-02	0.019	0.019	0.019	0.019	0.019	608,640
2025-05-30	0.019	0.019	0.019	0.019	0.019	1,000,000
2025-05-29	0.019	0.019	0.019	0.019	0.019	133,012
2025-05-28	0.019	0.019	0.012	0.012	0.012	538,265
2025-05-27	0.019	0.019	0.019	0.019	0.019	0
2025-05-26	0.019	0.019	0.019	0.019	0.019	0
2025-05-23	0.019	0.019	0.019	0.019	0.019	0
2025-05-22	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 6 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.