Universal Store Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 5.140 | 5.180 | 5.020 | 5.160 | 4.205 | 11,634 |
| 2023-01-03 | 5.180 | 5.200 | 5.040 | 5.180 | 4.221 | 6,361 |
| 2022-12-30 | 5.160 | 5.240 | 5.020 | 5.180 | 4.221 | 7,294 |
| 2022-12-29 | 5.240 | 5.240 | 5.000 | 5.030 | 4.099 | 16,202 |
| 2022-12-28 | 5.190 | 5.240 | 5.020 | 5.240 | 4.270 | 21,467 |
| 2022-12-23 | 5.210 | 5.210 | 5.130 | 5.190 | 4.229 | 87,523 |
| 2022-12-22 | 5.240 | 5.240 | 5.050 | 5.200 | 4.237 | 30,891 |
| 2022-12-21 | 5.190 | 5.200 | 5.070 | 5.200 | 4.237 | 95,731 |
| 2022-12-20 | 5.200 | 5.200 | 5.000 | 5.110 | 4.164 | 268,441 |
| 2022-12-19 | 5.100 | 5.210 | 4.990 | 5.200 | 4.237 | 78,086 |
| 2022-12-16 | 4.940 | 5.100 | 4.880 | 5.100 | 4.156 | 22,038 |
| 2022-12-15 | 4.900 | 5.020 | 4.895 | 5.010 | 4.082 | 12,518 |
| 2022-12-14 | 5.000 | 5.080 | 4.920 | 4.950 | 4.033 | 23,878 |
| 2022-12-13 | 5.090 | 5.150 | 4.960 | 5.070 | 4.131 | 20,051 |
| 2022-12-12 | 5.150 | 5.150 | 4.820 | 5.050 | 4.115 | 55,657 |
| 2022-12-09 | 4.710 | 5.150 | 4.660 | 5.150 | 4.196 | 30,192 |
| 2022-12-08 | 4.880 | 4.880 | 4.640 | 4.730 | 3.854 | 22,802 |
| 2022-12-07 | 4.910 | 4.980 | 4.810 | 4.870 | 3.968 | 27,960 |
| 2022-12-06 | 5.220 | 5.220 | 4.850 | 4.850 | 3.952 | 9,070 |
| 2022-12-05 | 5.250 | 5.250 | 5.170 | 5.180 | 4.221 | 4,430 |
| 2022-12-02 | 5.300 | 5.300 | 5.140 | 5.160 | 4.205 | 1,003 |
| 2022-12-01 | 5.000 | 5.300 | 5.000 | 5.300 | 4.319 | 22,132 |
| 2022-11-30 | 4.950 | 5.100 | 4.940 | 5.000 | 4.074 | 130,384 |
| 2022-11-29 | 4.990 | 5.040 | 4.960 | 5.000 | 4.074 | 34,506 |
| 2022-11-28 | 5.150 | 5.150 | 5.040 | 5.040 | 4.107 | 20,591 |
| 2022-11-25 | 5.190 | 5.190 | 5.080 | 5.100 | 4.156 | 24,619 |
| 2022-11-24 | 5.010 | 5.320 | 5.000 | 5.200 | 4.237 | 52,025 |
| 2022-11-23 | 5.280 | 5.280 | 5.070 | 5.100 | 4.156 | 156,135 |
| 2022-11-22 | 5.470 | 5.470 | 5.250 | 5.290 | 4.310 | 80,988 |
| 2022-11-21 | 5.480 | 5.750 | 5.450 | 5.500 | 4.482 | 11,641 |
| 2022-11-18 | 5.440 | 5.700 | 5.400 | 5.520 | 4.498 | 8,064 |
| 2022-11-17 | 5.400 | 5.490 | 5.290 | 5.490 | 4.473 | 16,350 |
| 2022-11-16 | 5.120 | 5.400 | 5.110 | 5.190 | 4.229 | 98,738 |
| 2022-11-15 | 5.030 | 5.080 | 5.020 | 5.050 | 4.115 | 40,199 |
| 2022-11-14 | 5.150 | 5.190 | 5.030 | 5.030 | 4.099 | 45,811 |
| 2022-11-11 | 4.890 | 5.180 | 4.850 | 5.050 | 4.115 | 44,668 |
| 2022-11-10 | 5.000 | 5.030 | 4.820 | 4.840 | 3.944 | 38,943 |
| 2022-11-09 | 5.050 | 5.150 | 4.930 | 5.000 | 4.074 | 92,320 |
| 2022-11-08 | 5.000 | 5.070 | 4.950 | 5.000 | 4.074 | 255,326 |
| 2022-11-07 | 5.000 | 5.100 | 5.000 | 5.000 | 4.074 | 28,980 |
| 2022-11-04 | 5.030 | 5.050 | 4.980 | 4.980 | 4.058 | 27,727 |
| 2022-11-03 | 4.950 | 5.200 | 4.950 | 5.090 | 4.147 | 7,414 |
| 2022-11-02 | 5.140 | 5.245 | 4.900 | 4.900 | 3.993 | 59,877 |
| 2022-11-01 | 5.250 | 5.250 | 5.250 | 5.250 | 4.278 | 106 |
| 2022-10-31 | 5.040 | 5.320 | 5.040 | 5.300 | 4.319 | 18,160 |
| 2022-10-28 | 5.000 | 5.070 | 4.940 | 4.980 | 4.058 | 58,298 |
| 2022-10-27 | 4.950 | 5.030 | 4.950 | 5.000 | 4.074 | 69,224 |
| 2022-10-26 | 5.010 | 5.210 | 4.950 | 4.950 | 4.033 | 18,268 |
| 2022-10-25 | 5.520 | 5.520 | 5.210 | 5.260 | 4.286 | 28,630 |
| 2022-10-24 | 5.010 | 5.350 | 5.010 | 5.310 | 4.327 | 46,459 |
| 2022-10-21 | 4.910 | 5.100 | 4.910 | 5.000 | 4.074 | 130,304 |
| 2022-10-20 | 4.400 | 4.910 | 4.400 | 4.910 | 4.001 | 83,119 |
| 2022-10-19 | 4.400 | 4.400 | 4.385 | 4.400 | 3.585 | 15,411 |
| 2022-10-18 | 4.380 | 4.400 | 4.340 | 4.400 | 3.585 | 22,925 |
| 2022-10-17 | 4.390 | 4.400 | 4.150 | 4.400 | 3.585 | 17,621 |
| 2022-10-14 | 4.400 | 4.450 | 4.350 | 4.380 | 3.569 | 83,795 |
| 2022-10-13 | 4.400 | 4.400 | 4.230 | 4.400 | 3.585 | 15,070 |
| 2022-10-12 | 4.550 | 4.550 | 4.370 | 4.410 | 3.593 | 22,798 |
| 2022-10-11 | 4.800 | 4.800 | 4.500 | 4.500 | 3.667 | 26,710 |
| 2022-10-10 | 4.840 | 4.840 | 4.800 | 4.800 | 3.911 | 3,523 |
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.