Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	4.890	4.890	4.780	4.800	3.911	11,548
2022-10-06	4.830	4.960	4.830	4.890	3.985	40,208
2022-10-05	4.900	4.940	4.850	4.870	3.968	17,829
2022-10-04	4.770	4.830	4.770	4.770	3.887	79,371
2022-10-03	4.790	4.830	4.680	4.750	3.870	11,241
2022-09-30	4.770	4.800	4.670	4.690	3.822	109,042
2022-09-29	5.000	5.000	4.810	4.840	3.944	28,521
2022-09-28	4.920	5.000	4.920	5.000	4.074	20,193
2022-09-27	4.950	5.080	4.850	5.000	4.074	41,567
2022-09-26	4.670	4.890	4.670	4.800	3.911	72,451
2022-09-23	5.000	5.000	4.670	4.670	3.805	37,632
2022-09-21	5.010	5.090	4.930	5.020	4.090	42,728
2022-09-20	5.100	5.100	4.910	5.000	4.074	73,059
2022-09-19	4.990	5.080	4.930	5.080	4.139	11,316
2022-09-16	4.860	4.940	4.800	4.940	4.025	20,553
2022-09-15	5.140	5.140	4.920	5.000	4.074	15,874
2022-09-14	5.140	5.140	5.140	5.140	4.188	0
2022-09-13	5.100	5.200	5.100	5.140	4.188	2,315
2022-09-12	5.050	5.320	5.050	5.200	4.237	13,602
2022-09-09	4.990	5.110	4.990	5.100	4.156	31,620
2022-09-08	4.700	5.000	4.680	5.000	4.074	81,464
2022-09-07	4.690	4.800	4.650	4.780	3.895	197,187
2022-09-06	4.780	4.850	4.780	4.800	3.826	84,007
2022-09-05	4.900	4.900	4.780	4.800	3.826	5,261
2022-09-02	4.800	4.900	4.780	4.900	3.905	20,963
2022-09-01	4.860	4.870	4.790	4.800	3.826	28,933
2022-08-31	4.740	4.890	4.720	4.890	3.897	21,626
2022-08-30	4.710	4.780	4.670	4.740	3.778	64,819
2022-08-29	5.000	5.000	4.660	4.670	3.722	20,154
2022-08-26	5.000	5.260	4.990	5.000	3.985	466,294
2022-08-25	5.070	5.150	5.060	5.150	4.105	50,512
2022-08-24	5.000	5.060	4.960	5.060	4.033	55,505
2022-08-23	5.000	5.170	4.990	5.170	4.121	18,908
2022-08-22	5.000	5.020	4.945	5.020	4.001	56,370
2022-08-19	5.100	5.100	4.970	5.040	4.017	34,936
2022-08-18	5.000	5.100	4.980	5.100	4.065	52,984
2022-08-17	5.020	5.020	4.940	5.000	3.985	29,633
2022-08-16	5.020	5.070	4.960	5.000	3.985	19,680
2022-08-15	5.000	5.070	4.980	5.010	3.993	18,844
2022-08-12	5.150	5.150	4.910	5.000	3.985	15,392
2022-08-11	4.950	5.130	4.950	5.060	4.033	85,013
2022-08-10	4.920	4.950	4.690	4.920	3.921	31,988
2022-08-09	4.920	4.920	4.790	4.920	3.921	39,253
2022-08-08	4.745	4.920	4.730	4.920	3.921	37,015
2022-08-05	4.780	4.870	4.680	4.680	3.730	10,011
2022-08-04	4.900	4.900	4.720	4.780	3.810	12,720
2022-08-03	4.920	4.920	4.800	4.850	3.865	213,091
2022-08-02	4.820	4.850	4.750	4.800	3.826	21,618
2022-08-01	4.820	4.880	4.800	4.820	3.842	26,717
2022-07-29	4.770	4.900	4.760	4.820	3.842	82,635
2022-07-28	4.750	4.750	4.640	4.700	3.746	77,271
2022-07-27	4.950	4.950	4.430	4.550	3.626	61,856
2022-07-26	4.900	4.950	4.700	4.950	3.945	50,745
2022-07-25	4.900	4.900	4.750	4.820	3.842	52,452
2022-07-22	4.660	5.050	4.600	4.920	3.921	44,862
2022-07-21	4.570	4.800	4.430	4.750	3.786	21,504
2022-07-20	4.700	4.800	4.500	4.500	3.587	12,465
2022-07-19	4.560	4.750	4.490	4.750	3.786	28,568
2022-07-18	4.300	4.560	4.120	4.560	3.634	61,936
2022-07-15	4.630	4.630	4.180	4.300	3.427	12,594

← NewerPage 18 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.