Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	5.440	5.460	5.230	5.340	4.256	62,683
2022-04-14	5.310	5.380	5.200	5.290	4.216	46,455
2022-04-13	5.460	5.460	5.250	5.370	4.280	176,521
2022-04-12	5.410	5.460	5.200	5.340	4.256	106,368
2022-04-11	5.495	5.495	5.275	5.460	4.352	32,542
2022-04-08	5.685	5.685	5.370	5.460	4.352	70,466
2022-04-07	5.820	5.820	5.520	5.590	4.455	20,298
2022-04-06	5.970	5.980	5.710	5.820	4.639	476,270
2022-04-05	6.000	6.000	5.760	5.820	4.639	30,952
2022-04-04	5.600	5.930	5.600	5.930	4.726	74,790
2022-04-01	5.790	5.860	5.530	5.600	4.463	41,176
2022-03-31	5.980	5.980	5.730	5.790	4.615	76,130
2022-03-30	5.800	6.000	5.770	5.900	4.702	54,009
2022-03-29	5.750	5.760	5.650	5.750	4.583	171,039
2022-03-28	5.700	5.750	5.640	5.750	4.583	104,996
2022-03-25	5.620	5.710	5.560	5.600	4.463	247,888
2022-03-24	5.730	5.740	5.570	5.570	4.439	28,922
2022-03-23	5.610	5.690	5.500	5.600	4.463	37,640
2022-03-22	5.600	5.610	5.430	5.610	4.471	28,809
2022-03-21	5.780	5.785	5.530	5.560	4.431	35,491
2022-03-18	5.730	5.750	5.600	5.700	4.543	29,583
2022-03-17	5.860	5.870	5.600	5.730	4.567	72,341
2022-03-16	5.300	5.600	5.300	5.580	4.447	30,596
2022-03-15	5.390	5.390	5.260	5.300	4.224	68,320
2022-03-14	5.700	5.700	5.440	5.440	4.336	27,085
2022-03-11	5.800	5.850	5.540	5.670	4.519	64,589
2022-03-10	5.380	5.780	5.380	5.770	4.599	207,353
2022-03-09	5.290	5.610	5.220	5.290	4.216	110,168
2022-03-08	5.660	5.660	5.180	5.250	4.184	164,025
2022-03-07	5.760	5.760	5.380	5.450	4.344	297,005
2022-03-04	6.000	6.000	5.620	5.680	4.527	173,730
2022-03-03	6.220	6.220	5.990	6.060	4.742	54,137
2022-03-02	6.220	6.220	5.980	6.150	4.813	131,484
2022-03-01	6.150	6.220	5.930	6.220	4.867	96,245
2022-02-28	5.920	6.330	5.860	6.200	4.852	200,846
2022-02-25	6.300	6.490	6.240	6.390	5.000	30,040
2022-02-24	6.490	6.500	6.230	6.300	4.930	55,398
2022-02-23	6.500	6.500	6.150	6.360	4.977	85,868
2022-02-22	6.310	6.310	5.920	6.300	4.930	156,661
2022-02-21	6.220	6.310	6.145	6.200	4.852	25,080
2022-02-18	6.340	6.360	6.220	6.280	4.914	24,524
2022-02-17	6.480	6.490	6.140	6.350	4.969	10,616
2022-02-16	6.210	6.500	6.180	6.500	5.086	1,141,338
2022-02-15	6.350	6.380	6.160	6.310	4.938	75,290
2022-02-14	6.400	6.610	6.400	6.480	5.071	85,104
2022-02-11	6.400	6.430	6.370	6.420	5.024	43,988
2022-02-10	6.420	6.490	6.370	6.490	5.079	50,215
2022-02-09	6.300	6.550	6.160	6.400	5.008	63,409
2022-02-08	6.180	6.330	6.100	6.330	4.953	16,710
2022-02-07	6.270	6.730	6.210	6.220	4.867	23,545
2022-02-04	6.010	6.430	6.010	6.350	4.969	66,410
2022-02-03	6.510	6.610	6.280	6.320	4.946	78,279
2022-02-02	6.700	6.750	6.520	6.700	5.243	223,754
2022-02-01	6.300	6.550	6.300	6.530	5.110	87,329
2022-01-31	6.130	6.320	6.110	6.300	4.930	72,717
2022-01-28	6.720	6.720	5.910	6.050	4.734	114,409
2022-01-27	6.050	6.170	5.710	5.780	4.523	140,018
2022-01-25	6.060	6.200	6.060	6.130	4.797	100,040
2022-01-24	6.500	6.500	6.070	6.120	4.789	68,069
2022-01-21	6.780	6.820	6.380	6.530	5.110	99,908

← NewerPage 20 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.