Universal Store Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.040 | 5.200 | 5.040 | 5.120 | 4.526 | 74,740 |
| 2024-06-06 | 5.060 | 5.110 | 5.020 | 5.070 | 4.482 | 37,880 |
| 2024-06-05 | 4.950 | 5.090 | 4.890 | 5.050 | 4.464 | 16,309 |
| 2024-06-04 | 4.950 | 5.000 | 4.870 | 5.000 | 4.420 | 54,862 |
| 2024-06-03 | 4.850 | 4.960 | 4.850 | 4.960 | 4.385 | 33,065 |
| 2024-05-31 | 4.700 | 4.920 | 4.700 | 4.920 | 4.349 | 26,130 |
| 2024-05-30 | 4.860 | 4.900 | 4.710 | 4.740 | 4.190 | 98,604 |
| 2024-05-29 | 4.870 | 4.950 | 4.750 | 4.830 | 4.270 | 292,386 |
| 2024-05-28 | 4.750 | 5.010 | 4.750 | 4.900 | 4.332 | 60,030 |
| 2024-05-27 | 4.770 | 5.030 | 4.770 | 5.000 | 4.420 | 117,179 |
| 2024-05-24 | 4.860 | 4.980 | 4.740 | 4.810 | 4.252 | 335,531 |
| 2024-05-23 | 5.230 | 5.230 | 4.980 | 5.000 | 4.420 | 204,138 |
| 2024-05-22 | 5.450 | 5.450 | 5.230 | 5.250 | 4.641 | 62,470 |
| 2024-05-21 | 5.400 | 5.480 | 5.290 | 5.340 | 4.721 | 126,173 |
| 2024-05-20 | 5.400 | 5.510 | 5.360 | 5.450 | 4.818 | 96,793 |
| 2024-05-17 | 5.420 | 5.440 | 5.370 | 5.400 | 4.774 | 68,618 |
| 2024-05-16 | 5.380 | 5.430 | 5.360 | 5.420 | 4.791 | 54,526 |
| 2024-05-15 | 5.320 | 5.360 | 5.275 | 5.350 | 4.729 | 23,175 |
| 2024-05-14 | 5.450 | 5.450 | 5.290 | 5.350 | 4.729 | 82,525 |
| 2024-05-13 | 5.540 | 5.610 | 5.410 | 5.410 | 4.782 | 84,528 |
| 2024-05-10 | 5.550 | 5.600 | 5.360 | 5.540 | 4.897 | 140,733 |
| 2024-05-09 | 5.550 | 5.560 | 5.400 | 5.560 | 4.915 | 114,710 |
| 2024-05-08 | 5.580 | 5.620 | 5.450 | 5.590 | 4.942 | 36,714 |
| 2024-05-07 | 5.540 | 5.630 | 5.520 | 5.600 | 4.950 | 12,816 |
| 2024-05-06 | 5.490 | 5.540 | 5.400 | 5.510 | 4.871 | 41,234 |
| 2024-05-03 | 5.670 | 5.690 | 5.430 | 5.460 | 4.827 | 52,226 |
| 2024-05-02 | 5.580 | 5.735 | 5.490 | 5.700 | 5.039 | 47,221 |
| 2024-05-01 | 5.600 | 5.740 | 5.500 | 5.610 | 4.959 | 37,646 |
| 2024-04-30 | 5.730 | 5.770 | 5.600 | 5.770 | 5.101 | 36,123 |
| 2024-04-29 | 5.750 | 5.780 | 5.620 | 5.700 | 5.039 | 324,891 |
| 2024-04-26 | 5.580 | 5.850 | 5.460 | 5.750 | 5.083 | 143,480 |
| 2024-04-24 | 5.580 | 5.720 | 5.580 | 5.600 | 4.950 | 80,010 |
| 2024-04-23 | 5.450 | 5.500 | 5.430 | 5.500 | 4.862 | 17,405 |
| 2024-04-22 | 5.270 | 5.420 | 5.220 | 5.410 | 4.782 | 30,473 |
| 2024-04-19 | 5.460 | 5.460 | 5.220 | 5.300 | 4.685 | 109,371 |
| 2024-04-18 | 5.500 | 5.520 | 5.470 | 5.500 | 4.862 | 323,225 |
| 2024-04-17 | 5.430 | 5.530 | 5.430 | 5.440 | 4.809 | 20,581 |
| 2024-04-16 | 5.430 | 5.500 | 5.400 | 5.410 | 4.782 | 52,326 |
| 2024-04-15 | 5.700 | 5.700 | 5.420 | 5.420 | 4.791 | 66,269 |
| 2024-04-12 | 5.690 | 5.720 | 5.520 | 5.650 | 4.995 | 59,687 |
| 2024-04-11 | 5.840 | 5.840 | 5.620 | 5.750 | 5.083 | 24,816 |
| 2024-04-10 | 5.740 | 5.950 | 5.730 | 5.800 | 5.127 | 157,212 |
| 2024-04-09 | 5.620 | 5.740 | 5.550 | 5.740 | 5.074 | 58,432 |
| 2024-04-08 | 5.510 | 5.680 | 5.510 | 5.580 | 4.933 | 132,981 |
| 2024-04-05 | 5.400 | 5.480 | 5.380 | 5.480 | 4.844 | 41,135 |
| 2024-04-04 | 5.330 | 5.410 | 5.330 | 5.390 | 4.765 | 68,745 |
| 2024-04-03 | 5.330 | 5.360 | 5.250 | 5.320 | 4.703 | 47,494 |
| 2024-04-02 | 5.350 | 5.410 | 5.350 | 5.390 | 4.765 | 46,992 |
| 2024-03-28 | 5.380 | 5.430 | 5.320 | 5.350 | 4.729 | 86,063 |
| 2024-03-27 | 5.250 | 5.360 | 5.250 | 5.300 | 4.685 | 34,160 |
| 2024-03-26 | 5.250 | 5.270 | 5.200 | 5.250 | 4.641 | 100,975 |
| 2024-03-25 | 5.290 | 5.350 | 5.220 | 5.220 | 4.615 | 74,369 |
| 2024-03-22 | 5.250 | 5.290 | 5.230 | 5.270 | 4.659 | 95,938 |
| 2024-03-21 | 5.240 | 5.380 | 5.230 | 5.300 | 4.685 | 61,969 |
| 2024-03-20 | 5.155 | 5.360 | 5.150 | 5.240 | 4.632 | 211,860 |
| 2024-03-19 | 4.890 | 5.180 | 4.890 | 5.150 | 4.553 | 127,963 |
| 2024-03-18 | 5.000 | 5.080 | 4.950 | 5.050 | 4.464 | 235,184 |
| 2024-03-15 | 5.060 | 5.090 | 4.910 | 5.080 | 4.491 | 89,706 |
| 2024-03-14 | 5.180 | 5.180 | 5.020 | 5.050 | 4.464 | 74,073 |
| 2024-03-13 | 4.800 | 5.050 | 4.760 | 5.050 | 4.464 | 1,591,292 |
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.