Universal Store Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.940 | 7.000 | 6.830 | 7.000 | 6.188 | 230,900 |
| 2024-08-30 | 6.950 | 7.080 | 6.850 | 6.940 | 6.135 | 59,855 |
| 2024-08-29 | 6.950 | 7.000 | 6.820 | 6.880 | 6.082 | 122,423 |
| 2024-08-28 | 7.010 | 7.050 | 6.950 | 6.990 | 6.179 | 100,608 |
| 2024-08-27 | 7.010 | 7.090 | 6.950 | 7.000 | 6.188 | 57,275 |
| 2024-08-26 | 7.030 | 7.050 | 6.920 | 7.000 | 6.188 | 82,771 |
| 2024-08-23 | 7.100 | 7.300 | 6.880 | 6.880 | 6.082 | 1,763,867 |
| 2024-08-22 | 6.710 | 7.990 | 6.710 | 7.050 | 6.232 | 442,268 |
| 2024-08-21 | 6.400 | 6.400 | 6.305 | 6.340 | 5.605 | 55,763 |
| 2024-08-20 | 6.080 | 6.480 | 6.080 | 6.420 | 5.675 | 62,083 |
| 2024-08-19 | 6.210 | 6.350 | 6.070 | 6.070 | 5.366 | 164,532 |
| 2024-08-16 | 6.090 | 6.230 | 6.040 | 6.100 | 5.392 | 90,822 |
| 2024-08-15 | 6.130 | 6.130 | 6.050 | 6.100 | 5.392 | 64,892 |
| 2024-08-14 | 6.180 | 6.220 | 6.040 | 6.090 | 5.384 | 90,945 |
| 2024-08-13 | 6.050 | 6.260 | 6.050 | 6.150 | 5.437 | 61,893 |
| 2024-08-12 | 5.850 | 6.080 | 5.850 | 6.010 | 5.313 | 110,555 |
| 2024-08-09 | 5.820 | 5.910 | 5.820 | 5.890 | 5.207 | 71,680 |
| 2024-08-08 | 5.930 | 5.930 | 5.820 | 5.820 | 5.145 | 33,109 |
| 2024-08-07 | 5.840 | 5.980 | 5.840 | 5.940 | 5.251 | 66,225 |
| 2024-08-06 | 5.650 | 5.930 | 5.650 | 5.850 | 5.171 | 37,979 |
| 2024-08-05 | 5.900 | 5.900 | 5.650 | 5.650 | 4.995 | 145,384 |
| 2024-08-02 | 5.980 | 6.000 | 5.820 | 5.990 | 5.295 | 121,151 |
| 2024-08-01 | 6.000 | 6.130 | 5.980 | 6.030 | 5.331 | 50,864 |
| 2024-07-31 | 5.820 | 6.020 | 5.770 | 5.820 | 5.145 | 85,728 |
| 2024-07-30 | 5.800 | 5.850 | 5.710 | 5.750 | 5.083 | 52,504 |
| 2024-07-29 | 5.790 | 5.820 | 5.750 | 5.800 | 5.127 | 55,839 |
| 2024-07-26 | 5.720 | 5.790 | 5.650 | 5.650 | 4.995 | 44,510 |
| 2024-07-25 | 5.850 | 5.850 | 5.740 | 5.750 | 5.083 | 64,506 |
| 2024-07-24 | 5.920 | 5.950 | 5.860 | 5.900 | 5.216 | 66,269 |
| 2024-07-23 | 5.850 | 5.990 | 5.850 | 5.880 | 5.198 | 103,668 |
| 2024-07-22 | 5.790 | 5.890 | 5.700 | 5.770 | 5.101 | 89,619 |
| 2024-07-19 | 5.550 | 5.890 | 5.550 | 5.750 | 5.083 | 394,313 |
| 2024-07-18 | 5.360 | 5.460 | 5.230 | 5.460 | 4.827 | 173,281 |
| 2024-07-17 | 5.250 | 5.390 | 5.220 | 5.380 | 4.756 | 40,205 |
| 2024-07-16 | 5.000 | 5.350 | 5.000 | 5.190 | 4.588 | 138,774 |
| 2024-07-15 | 5.050 | 5.050 | 4.910 | 4.950 | 4.376 | 47,698 |
| 2024-07-12 | 4.990 | 5.080 | 4.990 | 5.080 | 4.491 | 57,869 |
| 2024-07-11 | 4.920 | 5.010 | 4.920 | 5.000 | 4.420 | 41,394 |
| 2024-07-10 | 4.900 | 4.920 | 4.810 | 4.910 | 4.340 | 36,995 |
| 2024-07-09 | 4.940 | 4.940 | 4.840 | 4.910 | 4.340 | 15,162 |
| 2024-07-08 | 4.820 | 4.990 | 4.790 | 4.810 | 4.252 | 42,865 |
| 2024-07-05 | 4.810 | 4.890 | 4.810 | 4.820 | 4.261 | 11,781 |
| 2024-07-04 | 4.840 | 4.980 | 4.830 | 4.840 | 4.279 | 35,134 |
| 2024-07-03 | 4.950 | 4.980 | 4.810 | 4.810 | 4.252 | 85,301 |
| 2024-07-02 | 4.900 | 4.980 | 4.880 | 4.960 | 4.385 | 20,190 |
| 2024-07-01 | 4.950 | 5.020 | 4.850 | 4.950 | 4.376 | 43,745 |
| 2024-06-28 | 5.020 | 5.020 | 4.880 | 4.970 | 4.394 | 23,287 |
| 2024-06-27 | 5.000 | 5.000 | 4.900 | 4.960 | 4.385 | 26,655 |
| 2024-06-26 | 4.960 | 5.050 | 4.920 | 4.950 | 4.376 | 67,588 |
| 2024-06-25 | 5.010 | 5.030 | 4.895 | 5.000 | 4.420 | 86,638 |
| 2024-06-24 | 5.100 | 5.100 | 4.790 | 4.990 | 4.411 | 91,915 |
| 2024-06-21 | 5.200 | 5.235 | 4.980 | 5.050 | 4.464 | 108,228 |
| 2024-06-20 | 5.050 | 5.200 | 5.020 | 5.200 | 4.597 | 73,815 |
| 2024-06-19 | 4.900 | 5.080 | 4.900 | 5.080 | 4.491 | 28,688 |
| 2024-06-18 | 4.970 | 4.990 | 4.905 | 4.930 | 4.358 | 25,691 |
| 2024-06-17 | 4.850 | 5.020 | 4.850 | 5.020 | 4.438 | 79,937 |
| 2024-06-14 | 5.000 | 5.000 | 4.900 | 4.910 | 4.340 | 8,033 |
| 2024-06-13 | 5.180 | 5.180 | 4.970 | 5.000 | 4.420 | 24,843 |
| 2024-06-12 | 5.110 | 5.170 | 4.890 | 5.170 | 4.570 | 62,965 |
| 2024-06-11 | 5.160 | 5.160 | 4.950 | 5.010 | 4.429 | 42,388 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1700 AUD |
| 2026-02-26 | 0.2600 AUD |
| 2025-09-03 | 0.1650 AUD |
| 2025-03-06 | 0.2200 AUD |
| 2024-09-04 | 0.1900 AUD |
| 2024-03-07 | 0.1650 AUD |
| 2023-09-11 | 0.0800 AUD |
| 2023-03-07 | 0.1400 AUD |
| 2022-09-07 | 0.1050 AUD |
| 2022-03-04 | 0.1100 AUD |
| 2021-09-07 | 0.1050 AUD |
| 2021-04-08 | 0.0500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.