Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	8.480	8.630	8.410	8.500	8.085	114,641
2026-02-03	8.460	8.740	8.460	8.610	8.190	78,975
2026-02-02	8.440	8.730	8.260	8.600	8.181	154,318
2026-01-30	8.300	8.440	8.090	8.310	7.905	246,250
2026-01-29	8.390	8.390	8.140	8.170	7.772	76,458
2026-01-28	8.315	8.460	8.200	8.390	7.981	115,902
2026-01-27	8.730	8.730	8.200	8.350	7.943	149,845
2026-01-23	8.400	8.690	8.400	8.510	8.095	45,747
2026-01-22	8.290	8.530	8.290	8.400	7.990	116,962
2026-01-21	8.400	8.425	8.240	8.340	7.933	131,201
2026-01-20	8.515	8.520	8.360	8.370	7.962	34,075
2026-01-19	8.600	8.600	8.430	8.560	8.142	37,199
2026-01-16	8.750	8.750	8.510	8.520	8.104	34,270
2026-01-15	8.420	8.740	8.410	8.500	8.085	140,435
2026-01-14	8.260	8.460	8.220	8.410	8.000	95,244
2026-01-13	8.250	8.660	8.200	8.260	7.857	32,682
2026-01-12	8.335	8.430	8.160	8.250	7.848	83,238
2026-01-09	7.970	8.295	7.970	8.270	7.867	39,972
2026-01-08	7.990	8.040	7.940	8.030	7.638	26,886
2026-01-07	7.950	8.050	7.930	7.990	7.600	78,099
2026-01-06	7.935	8.140	7.935	8.000	7.610	75,035
2026-01-05	8.040	8.060	7.850	7.990	7.600	59,855
2026-01-02	8.000	8.130	8.000	8.060	7.667	36,679
2025-12-31	7.860	8.020	7.700	8.000	7.610	273,611
2025-12-30	8.050	8.100	7.890	7.890	7.505	90,238
2025-12-29	8.310	8.310	8.050	8.050	7.657	16,149
2025-12-24	8.210	8.230	8.120	8.150	7.752	28,621
2025-12-23	8.180	8.290	8.150	8.200	7.800	91,009
2025-12-22	8.405	8.405	8.150	8.180	7.781	53,913
2025-12-19	8.100	8.460	8.090	8.300	7.895	257,700
2025-12-18	8.080	8.130	7.940	8.080	7.686	62,669
2025-12-17	8.050	8.260	7.980	8.080	7.686	146,185
2025-12-16	7.820	8.250	7.820	8.250	7.848	62,845
2025-12-15	7.820	7.990	7.730	7.990	7.600	78,605
2025-12-12	7.990	8.120	7.820	7.840	7.458	143,341
2025-12-11	8.200	8.200	7.700	7.930	7.543	198,669
2025-12-10	8.370	8.455	8.020	8.110	7.714	165,607
2025-12-09	8.820	8.820	8.260	8.370	7.962	125,698
2025-12-08	8.400	8.560	8.340	8.410	8.000	66,700
2025-12-05	8.600	8.600	8.450	8.480	8.066	35,190
2025-12-04	8.600	8.645	8.440	8.550	8.133	49,622
2025-12-03	8.700	8.700	8.530	8.550	8.133	61,293
2025-12-02	8.520	8.700	8.510	8.550	8.133	95,734
2025-12-01	8.640	8.780	8.520	8.520	8.104	100,360
2025-11-28	8.630	8.700	8.550	8.640	8.219	103,443
2025-11-27	8.700	8.700	8.560	8.610	8.190	104,637
2025-11-26	8.590	8.740	8.550	8.650	8.228	87,305
2025-11-25	8.490	8.530	8.380	8.500	8.085	61,351
2025-11-24	8.290	8.450	8.230	8.430	8.019	70,437
2025-11-21	8.160	8.340	8.150	8.240	7.838	50,737
2025-11-20	8.300	8.430	8.150	8.420	8.009	86,182
2025-11-19	8.260	8.290	8.050	8.100	7.705	72,196
2025-11-18	8.290	8.360	8.100	8.260	7.857	129,284
2025-11-17	8.160	8.330	8.075	8.330	7.924	85,385
2025-11-14	8.450	8.450	8.120	8.190	7.791	194,956
2025-11-13	8.540	8.540	8.240	8.440	8.028	192,599
2025-11-12	8.800	8.800	8.400	8.540	8.123	121,543
2025-11-11	8.780	8.850	8.500	8.600	8.181	70,694
2025-11-10	8.630	8.805	8.560	8.720	8.295	118,348
2025-11-07	8.600	8.860	8.535	8.540	8.123	99,645

← NewerPage 4 of 5 · 254 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.