Uscom Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-11-22 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-11-21 | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | 36,000 |
| 2024-11-20 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 21,207 |
| 2024-11-19 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 50,000 |
| 2024-11-18 | 0.039 | 0.039 | 0.033 | 0.033 | 0.033 | 48,143 |
| 2024-11-15 | 0.042 | 0.045 | 0.042 | 0.045 | 0.045 | 3,842 |
| 2024-11-14 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-13 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-12 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-11 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 48,000 |
| 2024-11-08 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-07 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-06 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-05 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-04 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-11-01 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-10-31 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 50,000 |
| 2024-10-30 | 0.033 | 0.040 | 0.033 | 0.040 | 0.040 | 94,800 |
| 2024-10-29 | 0.025 | 0.033 | 0.024 | 0.033 | 0.033 | 189,951 |
| 2024-10-28 | 0.019 | 0.027 | 0.019 | 0.027 | 0.027 | 185,543 |
| 2024-10-25 | 0.016 | 0.018 | 0.016 | 0.018 | 0.018 | 60,000 |
| 2024-10-24 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-23 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 15,710 |
| 2024-10-22 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-21 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-18 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 10,000 |
| 2024-10-17 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 50,000 |
| 2024-10-16 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-15 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-14 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-11 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-10 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-09 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-08 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-07 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 60,000 |
| 2024-10-04 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-03 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 25,101 |
| 2024-10-02 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-10-01 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-30 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-27 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-26 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-25 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-24 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-23 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-20 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-19 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 132,185 |
| 2024-09-18 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-17 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-16 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 56,163 |
| 2024-09-13 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-12 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-11 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-10 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-09 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-06 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 0 |
| 2024-09-05 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 2,437 |
| 2024-09-04 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0 |
| 2024-09-03 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 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.