Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.060	7.120	6.830	7.000	6.852	208,784
2026-07-23	7.130	7.270	6.970	7.090	6.940	231,412
2026-07-22	7.320	7.320	7.090	7.110	6.960	179,763
2026-07-21	7.420	7.480	7.250	7.310	7.156	106,341
2026-07-20	7.480	7.500	7.300	7.430	7.273	108,886
2026-07-17	7.580	7.590	7.400	7.470	7.312	134,571
2026-07-16	7.250	7.640	7.250	7.550	7.391	387,957
2026-07-15	7.580	7.580	7.220	7.270	7.117	261,020
2026-07-14	7.520	7.610	7.445	7.500	7.342	93,076
2026-07-13	7.650	7.760	7.510	7.540	7.381	89,798
2026-07-10	7.710	7.730	7.620	7.650	7.488	84,728
2026-07-09	7.730	7.800	7.650	7.710	7.547	65,747
2026-07-08	7.750	7.750	7.490	7.700	7.537	197,197
2026-07-07	7.635	7.680	7.470	7.620	7.459	160,654
2026-07-06	7.650	7.700	7.510	7.600	7.440	110,908
2026-07-03	7.700	7.890	7.620	7.690	7.528	114,602
2026-07-02	7.790	7.790	7.560	7.660	7.498	177,176
2026-07-01	7.850	7.970	7.710	7.750	7.586	200,319
2026-06-30	7.750	7.850	7.570	7.780	7.616	104,898
2026-06-29	7.750	7.810	7.640	7.740	7.577	116,537
2026-06-26	7.540	7.770	7.390	7.700	7.537	169,265
2026-06-25	7.850	7.850	7.500	7.600	7.440	106,860
2026-06-24	7.650	7.810	7.540	7.540	7.381	263,422
2026-06-23	7.330	7.600	7.240	7.570	7.410	165,871
2026-06-22	7.470	7.490	7.260	7.340	7.185	191,876
2026-06-19	7.360	7.480	7.220	7.410	7.254	86,815
2026-06-18	7.540	7.650	7.330	7.330	7.175	169,859
2026-06-17	7.200	7.540	7.140	7.540	7.381	326,506
2026-06-16	7.100	7.120	6.950	7.050	6.901	74,629
2026-06-15	6.820	7.160	6.815	7.030	6.882	199,427
2026-06-12	6.790	6.970	6.720	6.820	6.676	114,844
2026-06-11	6.640	6.980	6.480	6.790	6.647	1,116,414
2026-06-10	6.170	6.670	6.170	6.640	6.500	245,205
2026-06-09	6.280	6.370	6.060	6.170	6.040	160,033
2026-06-05	6.300	6.400	6.160	6.400	6.265	195,683
2026-06-04	6.230	6.250	6.100	6.190	6.059	176,309
2026-06-03	6.620	6.620	6.260	6.350	6.216	95,395
2026-06-02	6.520	6.610	6.380	6.540	6.402	185,355
2026-06-01	6.780	6.790	6.620	6.620	6.480	176,310
2026-05-29	6.665	6.820	6.590	6.780	6.637	139,012
2026-05-28	6.510	6.700	6.390	6.610	6.470	238,779
2026-05-27	6.530	6.640	6.460	6.510	6.373	237,932
2026-05-26	6.540	6.580	6.460	6.520	6.382	108,164
2026-05-25	6.490	6.560	6.390	6.540	6.402	76,021
2026-05-22	6.460	6.545	6.300	6.490	6.353	141,410
2026-05-21	6.380	6.520	6.350	6.380	6.245	147,862
2026-05-20	6.390	6.530	6.280	6.340	6.206	273,800
2026-05-19	6.760	6.760	6.380	6.450	6.314	142,821
2026-05-18	6.610	6.680	6.470	6.550	6.412	87,862
2026-05-15	6.490	6.750	6.450	6.640	6.500	116,507
2026-05-14	6.380	6.530	6.170	6.500	6.363	286,376
2026-05-13	6.450	6.570	6.370	6.460	6.324	172,346
2026-05-12	6.780	6.780	6.470	6.540	6.402	156,876
2026-05-11	6.950	6.960	6.700	6.780	6.637	246,819
2026-05-08	7.140	7.140	6.960	6.990	6.842	206,935
2026-05-07	6.830	7.200	6.760	7.090	6.940	135,044
2026-05-06	7.250	7.250	6.710	6.830	6.686	390,690
2026-05-05	7.550	7.610	7.010	7.110	6.960	185,823
2026-05-04	7.550	7.560	7.260	7.260	7.107	145,369
2026-05-01	7.390	7.490	7.360	7.450	7.293	25,002

← NewerPage 2 of 22 · 1,267 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.