Uscom Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.019	0.019	0.019	0.019	0.019	27,088
2025-05-20	0.022	0.022	0.022	0.022	0.022	0
2025-05-19	0.022	0.022	0.022	0.022	0.022	909
2025-05-16	0.023	0.023	0.023	0.023	0.023	0
2025-05-15	0.023	0.023	0.023	0.023	0.023	0
2025-05-14	0.023	0.023	0.023	0.023	0.023	0
2025-05-13	0.023	0.023	0.023	0.023	0.023	0
2025-05-12	0.023	0.023	0.023	0.023	0.023	0
2025-05-09	0.023	0.023	0.023	0.023	0.023	12,731
2025-05-08	0.023	0.023	0.023	0.023	0.023	0
2025-05-07	0.023	0.023	0.023	0.023	0.023	0
2025-05-06	0.023	0.023	0.023	0.023	0.023	0
2025-05-05	0.023	0.023	0.023	0.023	0.023	0
2025-05-02	0.023	0.023	0.023	0.023	0.023	0
2025-05-01	0.023	0.023	0.023	0.023	0.023	29,000
2025-04-30	0.023	0.023	0.023	0.023	0.023	0
2025-04-29	0.023	0.023	0.023	0.023	0.023	209,139
2025-04-28	0.025	0.025	0.025	0.025	0.025	36,073
2025-04-24	0.025	0.025	0.025	0.025	0.025	0
2025-04-23	0.025	0.025	0.025	0.025	0.025	0
2025-04-22	0.025	0.025	0.025	0.025	0.025	0
2025-04-17	0.025	0.025	0.025	0.025	0.025	58,927
2025-04-16	0.021	0.021	0.021	0.021	0.021	0
2025-04-15	0.021	0.021	0.021	0.021	0.021	0
2025-04-14	0.021	0.021	0.021	0.021	0.021	5,000
2025-04-11	0.021	0.021	0.021	0.021	0.021	0
2025-04-10	0.021	0.021	0.021	0.021	0.021	100,000
2025-04-09	0.027	0.027	0.027	0.027	0.027	0
2025-04-08	0.027	0.027	0.027	0.027	0.027	0
2025-04-07	0.027	0.027	0.027	0.027	0.027	150,072
2025-04-04	0.027	0.027	0.027	0.027	0.027	100,001
2025-04-03	0.029	0.029	0.029	0.029	0.029	124,894
2025-04-02	0.029	0.029	0.029	0.029	0.029	88,106
2025-04-01	0.030	0.030	0.030	0.030	0.030	0
2025-03-31	0.030	0.030	0.030	0.030	0.030	0
2025-03-28	0.030	0.030	0.030	0.030	0.030	0
2025-03-27	0.030	0.030	0.030	0.030	0.030	0
2025-03-26	0.030	0.030	0.030	0.030	0.030	0
2025-03-25	0.030	0.030	0.030	0.030	0.030	0
2025-03-24	0.030	0.030	0.030	0.030	0.030	0
2025-03-21	0.030	0.030	0.030	0.030	0.030	10,000
2025-03-20	0.028	0.028	0.028	0.028	0.028	10,000
2025-03-19	0.026	0.026	0.026	0.026	0.026	0
2025-03-18	0.026	0.026	0.026	0.026	0.026	37,000
2025-03-17	0.024	0.024	0.024	0.024	0.024	0
2025-03-14	0.024	0.024	0.024	0.024	0.024	0
2025-03-13	0.024	0.024	0.024	0.024	0.024	0
2025-03-12	0.023	0.024	0.023	0.024	0.024	152,008
2025-03-11	0.024	0.024	0.024	0.024	0.024	0
2025-03-10	0.024	0.024	0.024	0.024	0.024	0
2025-03-07	0.024	0.024	0.024	0.024	0.024	150,000
2025-03-06	0.024	0.024	0.024	0.024	0.024	0
2025-03-05	0.024	0.024	0.024	0.024	0.024	0
2025-03-04	0.024	0.024	0.024	0.024	0.024	0
2025-03-03	0.024	0.024	0.024	0.024	0.024	0
2025-02-28	0.023	0.024	0.023	0.024	0.024	136,292
2025-02-27	0.025	0.026	0.023	0.023	0.023	258,632
2025-02-26	0.022	0.025	0.022	0.023	0.023	495,269
2025-02-25	0.023	0.023	0.023	0.023	0.023	0
2025-02-24	0.023	0.023	0.023	0.023	0.023	1,782

← NewerPage 7 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.