Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	4.330	4.660	4.150	4.630	3.690	66,952
2022-07-13	4.130	4.130	4.130	4.130	3.292	0
2022-07-12	3.910	4.130	3.910	4.130	3.292	520
2022-07-11	4.010	4.190	3.900	3.900	3.108	41,455
2022-07-08	4.220	4.265	4.010	4.010	3.196	25,950
2022-07-07	4.160	4.160	4.160	4.160	3.316	0
2022-07-06	3.980	4.280	3.940	4.160	3.316	163,305
2022-07-05	4.060	4.080	3.890	4.050	3.228	20,567
2022-07-04	4.050	4.100	3.960	4.090	3.260	61,917
2022-07-01	3.960	4.120	3.960	4.070	3.244	19,834
2022-06-30	3.950	4.070	3.800	4.050	3.228	223,898
2022-06-29	4.000	4.050	3.900	4.050	3.228	141,640
2022-06-28	4.480	4.480	4.020	4.150	3.308	68,514
2022-06-27	4.450	4.480	4.200	4.480	3.571	88,687
2022-06-24	3.900	4.400	3.760	4.400	3.507	105,883
2022-06-23	3.600	3.870	3.600	3.870	3.084	48,598
2022-06-22	3.510	3.700	3.360	3.630	2.893	84,826
2022-06-21	3.560	3.560	3.300	3.500	2.790	28,905
2022-06-20	3.410	3.530	3.340	3.530	2.813	16,036
2022-06-17	3.380	3.590	3.070	3.440	2.742	148,928
2022-06-16	3.390	3.510	3.370	3.430	2.734	43,871
2022-06-15	3.450	3.480	3.290	3.370	2.686	470,491
2022-06-14	3.690	3.690	3.430	3.450	2.750	325,035
2022-06-10	3.820	3.840	3.760	3.840	3.061	23,071
2022-06-09	3.860	3.890	3.600	3.870	3.084	83,383
2022-06-08	3.900	3.970	3.700	3.910	3.116	189,929
2022-06-07	4.180	4.180	3.950	4.040	3.220	65,703
2022-06-06	4.180	4.220	4.160	4.210	3.355	23,932
2022-06-03	4.250	4.260	4.130	4.220	3.363	441,770
2022-06-02	4.400	4.400	4.220	4.220	3.363	11,547
2022-06-01	4.410	4.490	4.350	4.440	3.539	51,129
2022-05-31	4.350	4.450	4.350	4.430	3.531	24,423
2022-05-30	4.290	4.390	4.260	4.390	3.499	7,999
2022-05-27	4.280	4.310	4.220	4.270	3.403	20,347
2022-05-26	4.540	4.540	4.220	4.220	3.363	32,553
2022-05-25	4.580	4.580	4.360	4.460	3.555	14,846
2022-05-24	4.500	4.610	4.440	4.550	3.626	115,599
2022-05-23	4.550	4.680	4.490	4.490	3.579	44,952
2022-05-20	4.400	4.690	4.400	4.550	3.626	39,003
2022-05-19	4.450	4.520	4.320	4.500	3.587	239,294
2022-05-18	4.790	4.900	4.500	4.500	3.587	101,399
2022-05-17	4.670	4.770	4.650	4.740	3.778	207,702
2022-05-16	4.650	4.710	4.500	4.650	3.706	88,120
2022-05-13	4.450	4.500	4.330	4.500	3.587	30,810
2022-05-12	4.510	4.560	4.350	4.400	3.507	282,263
2022-05-11	4.510	4.620	4.360	4.620	3.682	25,730
2022-05-10	4.560	4.630	4.300	4.430	3.531	42,167
2022-05-09	4.860	4.860	4.480	4.790	3.818	42,536
2022-05-06	4.850	4.850	4.660	4.830	3.850	55,250
2022-05-05	4.860	5.040	4.860	4.890	3.897	47,180
2022-05-04	5.020	5.020	4.770	4.860	3.873	42,057
2022-05-03	5.100	5.100	4.950	5.030	4.009	29,164
2022-05-02	5.130	5.160	4.970	5.100	4.065	53,053
2022-04-29	5.170	5.190	5.000	5.190	4.136	110,182
2022-04-28	5.200	5.240	5.040	5.190	4.136	23,847
2022-04-27	5.280	5.380	5.160	5.240	4.176	29,932
2022-04-26	5.380	5.390	5.280	5.280	4.208	8,771
2022-04-22	5.680	5.680	5.470	5.520	4.399	20,385
2022-04-21	5.640	5.710	5.570	5.680	4.527	360,478
2022-04-20	5.350	5.680	5.350	5.680	4.527	180,741

← NewerPage 19 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.