Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.650	2.880	2.650	2.880	2.408	345,091
2023-06-27	2.550	2.700	2.550	2.700	2.258	100,747
2023-06-26	2.570	2.600	2.450	2.530	2.115	653,709
2023-06-23	2.580	2.640	2.510	2.630	2.199	113,703
2023-06-22	2.620	2.630	2.520	2.520	2.107	235,806
2023-06-21	2.630	2.640	2.560	2.590	2.166	168,682
2023-06-20	2.680	2.710	2.630	2.670	2.232	184,370
2023-06-19	2.800	2.800	2.690	2.700	2.258	173,323
2023-06-16	2.760	2.820	2.760	2.820	2.358	111,267
2023-06-15	2.880	2.890	2.760	2.780	2.324	98,070
2023-06-14	3.010	3.030	2.860	2.890	2.416	271,843
2023-06-13	2.930	3.010	2.860	2.980	2.492	326,079
2023-06-09	3.000	3.040	2.920	2.950	2.467	106,871
2023-06-08	3.190	3.190	2.970	2.980	2.492	184,812
2023-06-07	3.180	3.210	3.100	3.150	2.634	105,045
2023-06-06	3.070	3.250	3.000	3.150	2.634	285,744
2023-06-05	3.180	3.190	3.070	3.080	2.575	293,468
2023-06-02	2.970	3.180	2.860	3.180	2.659	445,110
2023-06-01	2.850	2.950	2.810	2.950	2.467	610,144
2023-05-31	2.880	2.880	2.730	2.830	2.366	516,887
2023-05-30	2.900	2.900	2.820	2.900	2.425	589,433
2023-05-29	3.030	3.030	2.900	2.900	2.425	426,760
2023-05-26	3.170	3.170	2.940	2.980	2.492	491,132
2023-05-25	3.170	3.180	3.010	3.140	2.625	527,391
2023-05-24	3.650	3.700	2.910	3.150	2.634	3,494,742
2023-05-23	4.220	4.240	4.080	4.140	3.462	63,564
2023-05-22	4.470	4.500	4.180	4.210	3.520	44,876
2023-05-19	4.430	4.470	4.290	4.460	3.729	132,525
2023-05-18	4.660	4.660	4.310	4.400	3.679	48,302
2023-05-17	4.630	4.630	4.480	4.570	3.821	45,825
2023-05-16	4.610	4.775	4.520	4.760	3.980	44,818
2023-05-15	4.700	4.700	4.520	4.610	3.854	35,692
2023-05-12	4.560	4.760	4.560	4.690	3.921	50,622
2023-05-11	4.690	4.690	4.550	4.600	3.846	142,194
2023-05-10	4.550	4.800	4.550	4.650	3.888	151,235
2023-05-09	4.440	4.560	4.440	4.540	3.796	8,399
2023-05-08	4.400	4.510	4.400	4.440	3.712	27,562
2023-05-05	4.440	4.500	4.360	4.400	3.679	43,911
2023-05-04	4.450	4.580	4.360	4.430	3.704	58,616
2023-05-03	4.550	4.580	4.310	4.450	3.721	564,777
2023-05-02	4.680	4.680	4.540	4.550	3.804	391,258
2023-05-01	4.720	4.720	4.650	4.700	3.930	13,444
2023-04-28	4.770	4.800	4.640	4.700	3.930	69,501
2023-04-27	4.690	4.725	4.680	4.700	3.930	51,794
2023-04-26	4.710	4.740	4.690	4.700	3.930	11,318
2023-04-24	4.810	4.810	4.660	4.810	4.022	13,702
2023-04-21	4.800	4.800	4.720	4.770	3.988	14,979
2023-04-20	4.850	4.880	4.705	4.770	3.988	227,953
2023-04-19	5.000	5.000	4.810	4.850	4.055	66,888
2023-04-18	4.920	5.000	4.860	5.000	4.181	28,580
2023-04-17	4.870	4.970	4.860	4.920	4.114	8,022
2023-04-14	4.970	5.030	4.810	4.860	4.064	71,728
2023-04-13	5.040	5.040	4.920	4.920	4.114	28,475
2023-04-12	5.100	5.185	5.010	5.040	4.214	303,723
2023-04-11	5.200	5.200	4.980	5.000	4.181	25,209
2023-04-06	5.000	5.100	4.970	5.100	4.264	20,453
2023-04-05	5.140	5.190	5.000	5.020	4.197	17,084
2023-04-04	5.060	5.210	5.040	5.140	4.298	6,183
2023-04-03	5.130	5.200	5.000	5.000	4.181	20,496
2023-03-31	4.990	5.150	4.990	5.090	4.256	124,146

← NewerPage 15 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.