Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.610	3.800	3.610	3.740	3.193	79,129
2023-12-12	3.780	3.780	3.560	3.650	3.116	85,102
2023-12-11	3.520	3.880	3.520	3.880	3.312	74,549
2023-12-08	3.600	3.600	3.520	3.520	3.005	3,624
2023-12-07	3.480	3.600	3.420	3.600	3.073	17,901
2023-12-06	3.570	3.620	3.430	3.500	2.988	47,109
2023-12-05	3.630	3.740	3.500	3.500	2.988	25,175
2023-12-04	3.500	3.670	3.500	3.600	3.073	46,836
2023-12-01	3.410	3.530	3.410	3.530	3.013	11,798
2023-11-30	3.490	3.510	3.420	3.420	2.919	14,841
2023-11-29	3.400	3.510	3.400	3.420	2.919	14,537
2023-11-28	3.500	3.500	3.440	3.490	2.979	12,640
2023-11-27	3.570	3.570	3.400	3.500	2.988	39,049
2023-11-24	3.470	3.600	3.460	3.570	3.047	21,113
2023-11-23	3.480	3.480	3.360	3.450	2.945	103,815
2023-11-22	3.410	3.495	3.380	3.490	2.979	28,853
2023-11-21	3.450	3.450	3.340	3.400	2.902	348,169
2023-11-20	3.350	3.550	3.260	3.460	2.954	156,679
2023-11-17	3.360	3.360	3.270	3.350	2.860	214,675
2023-11-16	3.390	3.410	3.270	3.360	2.868	94,051
2023-11-15	3.380	3.420	3.380	3.390	2.894	58,864
2023-11-14	3.300	3.420	3.300	3.370	2.877	31,844
2023-11-13	3.300	3.420	3.300	3.340	2.851	113,804
2023-11-10	3.430	3.430	3.270	3.270	2.791	49,295
2023-11-09	3.420	3.420	3.360	3.360	2.868	24,614
2023-11-08	3.480	3.490	3.380	3.400	2.902	51,825
2023-11-07	3.390	3.480	3.390	3.400	2.902	40,187
2023-11-06	3.350	3.405	3.290	3.360	2.868	56,945
2023-11-03	3.260	3.350	3.250	3.250	2.774	14,934
2023-11-02	3.330	3.360	3.250	3.250	2.774	18,109
2023-11-01	3.340	3.340	3.270	3.330	2.843	41,334
2023-10-31	3.300	3.380	3.260	3.350	2.860	21,026
2023-10-30	3.230	3.390	3.230	3.310	2.826	37,228
2023-10-27	3.310	3.340	3.220	3.290	2.808	23,961
2023-10-26	3.350	3.400	3.230	3.350	2.860	27,933
2023-10-25	3.300	3.400	3.300	3.400	2.902	24,139
2023-10-24	3.300	3.380	3.300	3.300	2.817	5,547
2023-10-23	3.300	3.390	3.300	3.300	2.817	5,624
2023-10-20	3.350	3.400	3.300	3.300	2.817	17,630
2023-10-19	3.440	3.440	3.300	3.440	2.936	31,741
2023-10-18	3.440	3.470	3.370	3.380	2.885	19,485
2023-10-17	3.400	3.440	3.350	3.440	2.936	5,035
2023-10-16	3.450	3.470	3.330	3.330	2.843	14,163
2023-10-13	3.350	3.500	3.350	3.490	2.979	21,425
2023-10-12	3.430	3.490	3.250	3.250	2.774	18,785
2023-10-11	3.250	3.460	3.180	3.440	2.936	17,707
2023-10-10	3.150	3.460	3.150	3.460	2.954	30,242
2023-10-09	3.350	3.360	3.150	3.160	2.697	34,695
2023-10-06	3.120	3.380	3.100	3.350	2.860	36,638
2023-10-05	3.190	3.190	3.010	3.100	2.646	44,054
2023-10-04	3.350	3.370	3.200	3.200	2.732	38,813
2023-10-03	3.350	3.410	3.350	3.350	2.860	13,536
2023-10-02	3.460	3.460	3.320	3.350	2.860	11,312
2023-09-29	3.390	3.460	3.390	3.460	2.954	5,481
2023-09-28	3.490	3.500	3.360	3.380	2.885	12,941
2023-09-27	3.500	3.500	3.450	3.480	2.971	41,136
2023-09-26	3.520	3.580	3.480	3.500	2.988	228,158
2023-09-25	3.490	3.530	3.470	3.500	2.988	225,200
2023-09-22	3.520	3.550	3.495	3.500	2.988	17,838
2023-09-21	3.540	3.580	3.490	3.510	2.996	39,680

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.