Universal Store Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.700 | 4.810 | 4.670 | 4.800 | 4.243 | 108,874 |
| 2024-03-11 | 4.630 | 4.690 | 4.590 | 4.660 | 4.119 | 54,981 |
| 2024-03-08 | 4.620 | 4.660 | 4.550 | 4.610 | 4.075 | 84,808 |
| 2024-03-07 | 4.770 | 4.770 | 4.470 | 4.600 | 4.066 | 142,531 |
| 2024-03-06 | 4.800 | 4.850 | 4.770 | 4.800 | 4.097 | 250,490 |
| 2024-03-05 | 5.030 | 5.030 | 4.770 | 4.800 | 4.097 | 221,641 |
| 2024-03-04 | 4.600 | 4.870 | 4.600 | 4.790 | 4.089 | 406,154 |
| 2024-03-01 | 4.550 | 4.710 | 4.550 | 4.570 | 3.901 | 154,488 |
| 2024-02-29 | 4.500 | 4.680 | 4.495 | 4.600 | 3.927 | 62,289 |
| 2024-02-28 | 4.520 | 4.560 | 4.430 | 4.480 | 3.824 | 83,369 |
| 2024-02-27 | 4.510 | 4.560 | 4.460 | 4.500 | 3.841 | 71,258 |
| 2024-02-26 | 4.540 | 4.650 | 4.440 | 4.490 | 3.833 | 386,724 |
| 2024-02-23 | 4.650 | 4.700 | 4.470 | 4.480 | 3.824 | 659,236 |
| 2024-02-22 | 4.610 | 4.720 | 4.490 | 4.620 | 3.944 | 809,289 |
| 2024-02-21 | 4.000 | 4.100 | 4.000 | 4.080 | 3.483 | 54,502 |
| 2024-02-20 | 4.160 | 4.160 | 4.000 | 4.000 | 3.415 | 47,828 |
| 2024-02-19 | 4.160 | 4.170 | 4.130 | 4.170 | 3.560 | 29,113 |
| 2024-02-16 | 4.180 | 4.180 | 4.070 | 4.150 | 3.543 | 43,430 |
| 2024-02-15 | 4.250 | 4.250 | 4.070 | 4.120 | 3.517 | 63,737 |
| 2024-02-14 | 4.190 | 4.280 | 4.160 | 4.280 | 3.654 | 30,549 |
| 2024-02-13 | 4.240 | 4.250 | 4.170 | 4.200 | 3.585 | 38,608 |
| 2024-02-12 | 4.230 | 4.260 | 4.160 | 4.240 | 3.619 | 18,729 |
| 2024-02-09 | 4.120 | 4.285 | 4.120 | 4.240 | 3.619 | 49,897 |
| 2024-02-08 | 4.125 | 4.150 | 4.100 | 4.100 | 3.500 | 29,552 |
| 2024-02-07 | 4.090 | 4.170 | 4.060 | 4.150 | 3.543 | 91,220 |
| 2024-02-06 | 4.090 | 4.090 | 4.030 | 4.030 | 3.440 | 27,447 |
| 2024-02-05 | 4.120 | 4.120 | 4.010 | 4.090 | 3.491 | 10,814 |
| 2024-02-02 | 4.130 | 4.130 | 4.020 | 4.120 | 3.517 | 31,343 |
| 2024-02-01 | 4.150 | 4.170 | 4.040 | 4.160 | 3.551 | 19,895 |
| 2024-01-31 | 4.180 | 4.200 | 4.050 | 4.160 | 3.551 | 150,155 |
| 2024-01-30 | 4.150 | 4.180 | 4.030 | 4.180 | 3.568 | 40,001 |
| 2024-01-29 | 4.150 | 4.150 | 3.900 | 4.150 | 3.543 | 41,659 |
| 2024-01-25 | 4.160 | 4.170 | 3.860 | 4.170 | 3.560 | 122,064 |
| 2024-01-24 | 4.110 | 4.110 | 4.000 | 4.000 | 3.415 | 97,990 |
| 2024-01-23 | 4.200 | 4.200 | 4.040 | 4.200 | 3.585 | 4,923 |
| 2024-01-22 | 4.130 | 4.200 | 4.000 | 4.200 | 3.585 | 26,298 |
| 2024-01-19 | 4.190 | 4.190 | 4.060 | 4.100 | 3.500 | 2,480 |
| 2024-01-18 | 4.090 | 4.110 | 4.000 | 4.070 | 3.474 | 27,630 |
| 2024-01-17 | 4.230 | 4.230 | 4.090 | 4.140 | 3.534 | 53,527 |
| 2024-01-16 | 4.370 | 4.370 | 4.160 | 4.300 | 3.671 | 63,758 |
| 2024-01-15 | 4.140 | 4.170 | 4.050 | 4.050 | 3.457 | 21,492 |
| 2024-01-12 | 4.170 | 4.200 | 4.140 | 4.170 | 3.560 | 15,228 |
| 2024-01-11 | 4.290 | 4.400 | 4.120 | 4.160 | 3.551 | 47,396 |
| 2024-01-10 | 4.150 | 4.250 | 4.120 | 4.250 | 3.628 | 43,903 |
| 2024-01-09 | 4.100 | 4.150 | 4.010 | 4.150 | 3.543 | 55,931 |
| 2024-01-08 | 4.210 | 4.210 | 4.050 | 4.050 | 3.457 | 31,112 |
| 2024-01-05 | 4.200 | 4.210 | 4.120 | 4.210 | 3.594 | 19,211 |
| 2024-01-04 | 4.150 | 4.220 | 4.060 | 4.220 | 3.602 | 28,197 |
| 2024-01-03 | 4.200 | 4.200 | 4.060 | 4.200 | 3.585 | 53,408 |
| 2024-01-02 | 4.250 | 4.280 | 4.160 | 4.190 | 3.577 | 37,970 |
| 2023-12-29 | 4.170 | 4.290 | 4.170 | 4.250 | 3.628 | 66,035 |
| 2023-12-28 | 4.130 | 4.200 | 4.130 | 4.180 | 3.568 | 42,510 |
| 2023-12-27 | 4.040 | 4.150 | 4.020 | 4.100 | 3.500 | 80,541 |
| 2023-12-22 | 4.090 | 4.100 | 3.980 | 4.000 | 3.415 | 32,962 |
| 2023-12-21 | 4.110 | 4.170 | 4.070 | 4.100 | 3.500 | 71,620 |
| 2023-12-20 | 4.110 | 4.250 | 4.110 | 4.150 | 3.543 | 74,126 |
| 2023-12-19 | 4.050 | 4.180 | 4.050 | 4.110 | 3.508 | 125,331 |
| 2023-12-18 | 4.025 | 4.025 | 3.960 | 3.990 | 3.406 | 85,407 |
| 2023-12-15 | 3.920 | 4.100 | 3.920 | 3.990 | 3.406 | 209,648 |
| 2023-12-14 | 3.740 | 3.920 | 3.740 | 3.880 | 3.312 | 95,965 |
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.