Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.450	7.510	7.280	7.360	7.205	83,857
2026-04-29	7.340	7.460	7.320	7.430	7.273	117,479
2026-04-28	7.300	7.480	7.300	7.350	7.195	170,948
2026-04-27	7.370	7.430	7.280	7.340	7.185	49,012
2026-04-24	7.370	7.400	7.150	7.320	7.165	216,602
2026-04-23	7.350	7.530	7.250	7.370	7.214	156,645
2026-04-22	7.410	7.680	7.300	7.360	7.205	136,886
2026-04-21	7.500	7.790	7.400	7.400	7.244	134,087
2026-04-20	7.460	7.650	7.440	7.480	7.322	157,439
2026-04-17	7.300	7.610	7.240	7.450	7.293	265,136
2026-04-16	7.350	7.535	7.220	7.320	7.165	257,643
2026-04-15	7.370	7.490	7.240	7.350	7.195	177,853
2026-04-14	7.230	7.380	7.010	7.300	7.146	495,925
2026-04-13	7.590	7.610	7.360	7.410	7.254	153,929
2026-04-10	7.435	7.590	7.350	7.590	7.430	108,108
2026-04-09	7.410	7.540	7.320	7.430	7.273	125,622
2026-04-08	7.310	7.550	7.220	7.320	7.165	631,486
2026-04-07	7.410	7.540	7.090	7.160	7.009	244,498
2026-04-02	7.740	7.755	7.310	7.410	7.254	219,148
2026-04-01	8.080	8.080	7.720	7.770	7.606	75,909
2026-03-31	7.770	7.810	7.485	7.790	7.626	259,974
2026-03-30	8.110	8.110	7.810	7.850	7.684	97,689
2026-03-27	8.070	8.130	7.990	8.070	7.900	60,268
2026-03-26	8.230	8.230	7.940	8.100	7.929	55,427
2026-03-25	8.230	8.230	7.990	8.100	7.929	242,762
2026-03-24	8.200	8.200	7.840	7.960	7.792	71,022
2026-03-23	7.910	8.000	7.760	7.980	7.812	245,121
2026-03-20	8.250	8.350	8.060	8.110	7.939	165,305
2026-03-19	8.520	8.520	8.230	8.250	8.076	56,268
2026-03-18	8.380	8.500	8.315	8.440	8.262	129,816
2026-03-17	8.650	8.670	8.460	8.460	8.281	35,355
2026-03-16	8.620	8.780	8.560	8.600	8.418	95,111
2026-03-13	8.390	8.810	8.390	8.620	8.438	309,163
2026-03-12	8.580	8.580	8.320	8.500	8.321	138,115
2026-03-11	8.090	8.750	8.090	8.590	8.409	228,468
2026-03-10	8.430	8.570	8.350	8.510	8.330	66,116
2026-03-09	8.000	8.420	7.950	8.390	8.213	146,207
2026-03-06	8.000	8.280	7.930	8.280	8.105	240,959
2026-03-05	8.060	8.300	7.950	8.040	7.870	245,171
2026-03-04	8.700	8.700	8.010	8.040	7.870	407,157
2026-03-03	9.340	9.340	8.580	8.630	8.448	229,818
2026-03-02	9.300	9.420	9.170	9.330	9.133	184,858
2026-02-27	9.220	9.800	9.200	9.400	9.202	135,250
2026-02-26	8.990	9.250	8.850	9.190	8.996	546,375
2026-02-25	9.150	9.240	8.780	9.200	8.751	373,572
2026-02-24	9.250	9.390	9.030	9.030	8.590	303,017
2026-02-23	8.980	9.310	8.965	9.080	8.637	155,218
2026-02-20	8.980	8.980	8.790	8.920	8.485	86,520
2026-02-19	8.520	8.980	8.520	8.910	8.475	249,153
2026-02-18	8.230	8.475	8.110	8.390	7.981	68,107
2026-02-17	8.350	8.350	8.130	8.230	7.829	147,222
2026-02-16	8.500	8.530	8.260	8.300	7.895	214,373
2026-02-13	8.580	8.670	8.420	8.500	8.085	73,147
2026-02-12	8.730	8.730	8.450	8.580	8.161	86,784
2026-02-11	8.505	9.080	8.500	8.760	8.333	166,270
2026-02-10	8.820	9.160	8.645	9.030	8.590	136,037
2026-02-09	8.400	8.870	8.400	8.820	8.390	52,561
2026-02-06	8.650	8.720	8.480	8.610	8.190	81,395
2026-02-05	8.470	8.815	8.470	8.650	8.228	129,545
2026-02-04	8.480	8.630	8.410	8.500	8.085	114,641

← NewerPage 3 of 5 · 253 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.