Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	5.070	5.100	4.830	4.950	4.139	97,301
2023-03-29	4.970	5.090	4.970	5.030	4.206	54,234
2023-03-28	4.965	5.010	4.910	5.000	4.181	34,915
2023-03-27	5.030	5.030	4.920	4.950	4.139	3,913
2023-03-24	5.020	5.070	4.980	5.050	4.222	7,553
2023-03-23	5.040	5.130	4.990	5.045	4.218	8,981
2023-03-22	5.040	5.160	4.960	5.100	4.264	88,482
2023-03-21	4.940	5.010	4.900	5.010	4.189	34,901
2023-03-20	4.900	5.020	4.790	4.900	4.097	421,170
2023-03-17	5.060	5.080	4.900	4.900	4.097	16,439
2023-03-16	5.240	5.250	5.060	5.060	4.231	19,927
2023-03-15	5.130	5.250	5.120	5.250	4.390	29,051
2023-03-14	5.240	5.240	5.050	5.140	4.298	22,873
2023-03-13	5.350	5.350	5.110	5.250	4.390	8,869
2023-03-10	5.400	5.400	5.170	5.170	4.323	18,958
2023-03-09	5.390	5.455	5.350	5.400	4.515	34,482
2023-03-08	5.350	5.500	5.350	5.390	4.507	19,280
2023-03-07	5.500	5.530	5.240	5.370	4.490	44,450
2023-03-06	5.485	5.530	5.440	5.500	4.482	9,984
2023-03-03	5.640	5.640	5.450	5.540	4.514	9,814
2023-03-02	5.640	5.640	5.470	5.470	4.457	7,000
2023-03-01	5.400	5.590	5.380	5.590	4.555	30,642
2023-02-28	5.490	5.500	5.340	5.400	4.400	31,182
2023-02-27	5.660	5.670	5.330	5.380	4.384	100,451
2023-02-24	5.800	5.910	5.580	5.630	4.587	97,593
2023-02-23	5.420	5.940	5.420	5.740	4.677	211,664
2023-02-22	5.350	5.420	5.260	5.310	4.327	932,295
2023-02-21	5.340	5.480	5.335	5.350	4.359	25,357
2023-02-20	5.450	5.490	5.330	5.350	4.359	47,375
2023-02-17	5.370	5.450	5.370	5.450	4.441	3,512
2023-02-16	5.540	5.540	5.380	5.500	4.482	48,930
2023-02-15	5.660	5.660	5.550	5.560	4.530	7,127
2023-02-14	5.600	5.730	5.600	5.650	4.604	18,564
2023-02-13	5.640	5.660	5.370	5.420	4.416	20,142
2023-02-10	5.610	5.640	5.460	5.640	4.596	28,962
2023-02-09	6.000	6.000	5.630	5.640	4.596	392,723
2023-02-08	5.640	6.000	5.640	6.000	4.889	222,905
2023-02-07	5.650	5.680	5.640	5.640	4.596	98,775
2023-02-06	5.870	5.870	5.640	5.640	4.596	13,058
2023-02-03	5.790	5.870	5.670	5.870	4.783	21,071
2023-02-02	5.730	5.790	5.610	5.790	4.718	67,707
2023-02-01	5.880	5.880	5.650	5.710	4.653	38,372
2023-01-31	6.100	6.130	5.720	5.800	4.726	74,877
2023-01-30	5.880	6.190	5.870	6.130	4.995	94,021
2023-01-27	5.870	5.920	5.830	5.890	4.799	26,079
2023-01-25	5.860	5.880	5.700	5.800	4.726	50,264
2023-01-24	5.650	5.850	5.560	5.850	4.767	128,140
2023-01-23	5.390	5.600	5.390	5.590	4.555	25,239
2023-01-20	5.400	5.400	5.250	5.400	4.400	20,499
2023-01-19	5.530	5.530	5.340	5.400	4.400	28,342
2023-01-18	5.510	5.620	5.510	5.570	4.539	370,231
2023-01-17	5.640	5.800	5.500	5.500	4.482	51,832
2023-01-16	5.340	5.670	5.340	5.670	4.620	152,394
2023-01-13	5.200	5.390	5.160	5.300	4.319	34,979
2023-01-12	5.165	5.200	5.110	5.160	4.205	44,031
2023-01-11	5.130	5.150	5.100	5.140	4.188	21,933
2023-01-10	5.140	5.140	5.010	5.140	4.188	7,586
2023-01-09	5.150	5.150	5.050	5.140	4.188	10,885
2023-01-06	5.140	5.170	5.030	5.150	4.196	391,359
2023-01-05	5.160	5.170	5.100	5.170	4.213	1,450

← NewerPage 16 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.