Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.590	3.590	3.470	3.590	3.065	38,180
2023-09-19	3.610	3.610	3.440	3.470	2.962	18,512
2023-09-18	3.590	3.660	3.550	3.550	3.030	30,919
2023-09-15	3.790	3.790	3.600	3.600	3.073	131,543
2023-09-14	3.630	3.700	3.630	3.700	3.158	13,146
2023-09-13	3.690	3.740	3.630	3.650	3.116	72,176
2023-09-12	3.670	3.710	3.640	3.670	3.133	72,230
2023-09-11	3.900	3.900	3.520	3.670	3.133	75,387
2023-09-08	3.875	3.900	3.780	3.900	3.261	29,657
2023-09-07	3.920	3.940	3.740	3.800	3.177	54,666
2023-09-06	4.030	4.030	3.770	3.840	3.211	92,532
2023-09-05	4.010	4.050	3.960	4.020	3.361	169,801
2023-09-04	3.820	3.955	3.810	3.950	3.303	99,770
2023-09-01	3.810	3.950	3.780	3.820	3.194	60,046
2023-08-31	3.800	3.810	3.780	3.800	3.177	38,946
2023-08-30	3.750	3.830	3.740	3.800	3.177	28,538
2023-08-29	3.750	3.750	3.610	3.690	3.085	27,386
2023-08-28	3.780	3.805	3.680	3.750	3.135	53,392
2023-08-25	3.580	3.820	3.520	3.600	3.010	185,199
2023-08-24	3.520	3.600	3.300	3.600	3.010	162,413
2023-08-23	3.470	3.550	3.320	3.550	2.968	91,776
2023-08-22	3.450	3.500	3.370	3.490	2.918	31,591
2023-08-21	3.460	3.470	3.430	3.450	2.885	39,560
2023-08-18	3.550	3.550	3.440	3.450	2.885	17,069
2023-08-17	3.580	3.600	3.450	3.600	3.010	16,888
2023-08-16	3.550	3.630	3.490	3.580	2.993	142,098
2023-08-15	3.620	3.620	3.540	3.550	2.968	14,348
2023-08-14	3.530	3.630	3.530	3.590	3.002	26,101
2023-08-11	3.450	3.550	3.440	3.460	2.893	119,310
2023-08-10	3.550	3.560	3.440	3.450	2.885	56,399
2023-08-09	3.580	3.580	3.520	3.520	2.943	41,382
2023-08-08	3.600	3.650	3.540	3.650	3.052	32,513
2023-08-07	3.620	3.630	3.570	3.600	3.010	30,233
2023-08-04	3.540	3.630	3.500	3.620	3.027	31,856
2023-08-03	3.530	3.530	3.450	3.510	2.935	67,377
2023-08-02	3.650	3.700	3.510	3.600	3.010	129,767
2023-08-01	3.570	3.800	3.570	3.660	3.060	160,961
2023-07-31	3.490	3.650	3.440	3.580	2.993	133,040
2023-07-28	3.500	3.500	3.370	3.470	2.901	109,290
2023-07-27	3.520	3.730	3.430	3.730	3.119	144,021
2023-07-26	3.360	3.560	3.360	3.540	2.960	101,164
2023-07-25	3.380	3.410	3.330	3.350	2.801	54,296
2023-07-24	3.380	3.450	3.340	3.350	2.801	51,598
2023-07-21	3.360	3.390	3.330	3.340	2.793	62,162
2023-07-20	3.360	3.370	3.295	3.330	2.784	65,021
2023-07-19	3.190	3.380	3.180	3.370	2.818	101,727
2023-07-18	3.200	3.220	3.180	3.190	2.667	84,079
2023-07-17	3.170	3.210	3.140	3.200	2.676	94,097
2023-07-14	3.110	3.180	3.090	3.160	2.642	210,310
2023-07-13	3.100	3.110	3.020	3.070	2.567	82,737
2023-07-12	3.100	3.110	3.020	3.030	2.533	53,719
2023-07-11	3.080	3.110	3.000	3.110	2.600	162,127
2023-07-10	3.170	3.180	3.030	3.060	2.559	105,497
2023-07-07	3.150	3.200	3.100	3.120	2.609	59,312
2023-07-06	3.330	3.330	3.130	3.170	2.650	67,683
2023-07-05	3.300	3.350	3.230	3.350	2.801	76,721
2023-07-04	3.150	3.350	3.110	3.270	2.734	270,461
2023-07-03	3.110	3.200	3.080	3.130	2.617	126,545
2023-06-30	3.130	3.130	2.900	2.980	2.492	133,237
2023-06-29	2.850	3.090	2.850	3.090	2.584	300,471

← NewerPage 14 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.