Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.780	6.820	6.380	6.530	5.110	99,908
2022-01-20	6.900	7.030	6.760	6.800	5.321	190,951
2022-01-19	6.470	6.900	6.330	6.850	5.360	132,930
2022-01-18	6.170	6.390	6.170	6.360	4.977	56,786
2022-01-17	6.220	6.280	6.070	6.210	4.860	57,503
2022-01-14	6.140	6.250	6.000	6.240	4.883	92,316
2022-01-13	5.950	6.200	5.950	6.140	4.805	278,351
2022-01-12	6.180	6.190	5.870	5.950	4.656	224,099
2022-01-11	6.110	6.150	5.940	6.080	4.758	158,412
2022-01-10	6.290	6.290	6.090	6.160	4.820	126,848
2022-01-07	6.650	6.660	6.180	6.180	4.836	117,937
2022-01-06	6.790	6.810	6.530	6.530	5.110	31,140
2022-01-05	6.980	7.010	6.735	6.980	5.462	63,328
2022-01-04	7.000	7.070	6.780	6.780	5.306	18,250
2021-12-31	7.200	7.200	6.800	6.930	5.423	172,445
2021-12-30	7.000	7.040	6.760	6.810	5.329	104,514
2021-12-29	7.100	7.100	6.920	7.000	5.478	40,938
2021-12-24	7.000	7.110	6.850	7.100	5.556	217,099
2021-12-23	6.970	7.000	6.750	7.000	5.478	20,690
2021-12-22	6.990	6.990	6.810	6.810	5.329	23,275
2021-12-21	6.640	6.890	6.420	6.890	5.392	57,821
2021-12-20	6.500	6.640	6.490	6.590	5.157	76,947
2021-12-17	6.810	6.820	6.500	6.500	5.086	110,508
2021-12-16	6.900	6.950	6.810	6.810	5.329	141,883
2021-12-15	7.060	7.100	6.770	6.900	5.400	90,843
2021-12-14	7.510	7.530	6.900	7.110	5.564	37,374
2021-12-13	7.480	7.790	7.450	7.510	5.877	58,471
2021-12-10	7.540	7.750	7.440	7.750	6.065	48,347
2021-12-09	7.300	7.720	7.290	7.720	6.041	216,389
2021-12-08	7.050	7.670	7.050	7.590	5.939	107,968
2021-12-07	6.900	7.100	6.900	7.050	5.517	216,519
2021-12-06	6.910	6.950	6.690	6.910	5.407	144,633
2021-12-03	7.420	7.490	6.910	6.910	5.407	171,727
2021-12-02	7.440	7.580	7.300	7.500	5.869	155,807
2021-12-01	7.710	7.810	7.410	7.520	5.885	74,767
2021-11-30	7.700	7.800	7.500	7.750	6.065	123,922
2021-11-29	7.690	7.750	7.620	7.650	5.986	48,331
2021-11-26	7.700	7.880	7.560	7.810	6.112	245,714
2021-11-25	7.630	7.690	7.480	7.690	6.018	462,426
2021-11-24	7.710	7.770	7.530	7.700	6.026	225,714
2021-11-23	7.760	7.950	7.600	7.900	6.182	271,531
2021-11-22	7.880	7.910	7.720	7.720	6.041	213,108
2021-11-19	8.080	8.080	7.880	7.910	6.190	42,701
2021-11-18	7.930	8.110	7.920	8.080	6.323	315,824
2021-11-17	8.010	8.160	7.950	8.090	6.331	198,357
2021-11-16	8.180	8.190	7.930	8.000	6.260	28,791
2021-11-15	8.230	8.330	8.200	8.250	6.456	34,516
2021-11-12	7.900	8.250	7.610	8.170	6.393	162,531
2021-11-11	8.065	8.140	7.960	8.010	6.268	32,975
2021-11-10	8.050	8.120	7.900	8.010	6.268	507,369
2021-11-09	8.240	8.240	8.040	8.130	6.362	36,663
2021-11-08	8.340	8.340	8.150	8.240	6.448	36,977
2021-11-05	8.270	8.350	8.180	8.340	6.526	66,119
2021-11-04	8.200	8.360	8.140	8.190	6.409	644,248
2021-11-03	8.480	8.480	8.130	8.200	6.417	39,842
2021-11-02	8.200	8.510	8.060	8.250	6.456	49,012
2021-11-01	8.220	8.300	8.110	8.200	6.417	373,976
2021-10-29	8.150	8.200	7.960	8.100	6.339	283,814
2021-10-28	8.200	8.200	8.000	8.080	6.323	22,263
2021-10-27	8.420	8.450	8.130	8.200	6.417	57,743

← NewerPage 21 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.