Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.580	8.665	8.560	8.630	8.209	101,671
2025-11-05	8.780	8.780	8.380	8.550	8.133	137,117
2025-11-04	8.820	8.900	8.700	8.780	8.352	59,906
2025-11-03	8.870	9.050	8.810	8.850	8.418	61,467
2025-10-31	9.230	9.230	8.720	8.860	8.428	163,994
2025-10-30	9.870	9.880	8.870	9.000	8.561	262,924
2025-10-29	9.150	9.440	9.130	9.400	8.941	211,920
2025-10-28	8.870	9.170	8.870	9.100	8.656	162,801
2025-10-27	8.790	8.870	8.590	8.870	8.437	121,527
2025-10-24	8.770	9.060	8.770	8.850	8.418	851,692
2025-10-23	8.650	8.830	8.460	8.750	8.323	174,629
2025-10-22	8.650	8.680	8.380	8.530	8.114	138,150
2025-10-21	8.530	8.750	8.530	8.710	8.285	215,468
2025-10-20	8.500	8.580	8.440	8.530	8.114	105,887
2025-10-17	8.900	8.900	8.470	8.560	8.142	130,686
2025-10-16	8.950	9.000	8.560	8.580	8.161	132,622
2025-10-15	8.990	9.190	8.930	8.950	8.513	203,771
2025-10-14	8.980	9.000	8.800	8.860	8.428	571,010
2025-10-13	8.870	8.990	8.700	8.990	8.551	172,830
2025-10-10	8.760	8.940	8.710	8.870	8.437	713,505
2025-10-09	8.750	8.840	8.660	8.760	8.333	46,031
2025-10-08	8.790	8.895	8.690	8.700	8.276	182,569
2025-10-07	8.600	8.880	8.600	8.840	8.409	178,303
2025-10-06	8.720	8.750	8.520	8.600	8.181	59,439
2025-10-03	8.820	8.820	8.580	8.690	8.266	107,502
2025-10-02	8.800	8.820	8.470	8.770	8.342	407,857
2025-10-01	8.800	8.950	8.690	8.820	8.390	269,694
2025-09-30	8.570	8.870	8.540	8.820	8.390	144,603
2025-09-29	8.660	8.660	8.540	8.590	8.171	60,781
2025-09-26	8.520	8.770	8.520	8.660	8.238	116,310
2025-09-25	8.780	8.870	8.630	8.780	8.352	137,272
2025-09-24	8.740	8.830	8.540	8.830	8.399	71,883
2025-09-23	8.830	8.920	8.600	8.790	8.361	334,905
2025-09-22	8.740	8.820	8.600	8.820	8.390	152,059
2025-09-19	8.500	8.910	8.450	8.740	8.314	3,633,958
2025-09-18	8.490	8.590	8.360	8.480	8.066	335,669
2025-09-17	8.500	8.580	8.360	8.500	8.085	256,599
2025-09-16	8.500	8.560	8.320	8.500	8.085	716,991
2025-09-15	8.400	8.490	8.290	8.360	7.952	211,852
2025-09-12	8.600	8.690	8.480	8.490	8.076	154,529
2025-09-11	8.580	8.690	8.420	8.560	8.142	233,717
2025-09-10	8.460	8.610	8.430	8.480	8.066	122,993
2025-09-09	8.690	8.690	8.450	8.460	8.047	166,139
2025-09-08	8.700	8.860	8.470	8.690	8.266	438,621
2025-09-05	8.210	8.590	8.210	8.570	8.152	152,691
2025-09-04	8.510	8.510	8.210	8.310	7.905	87,966
2025-09-03	8.500	8.510	8.200	8.210	7.810	152,518
2025-09-02	8.570	8.700	8.340	8.700	8.119	295,437
2025-09-01	8.620	8.705	8.510	8.590	8.016	93,270
2025-08-29	8.650	8.850	8.520	8.740	8.156	188,573
2025-08-28	8.590	8.750	8.470	8.620	8.044	256,427
2025-08-27	8.690	8.690	8.410	8.520	7.951	146,613
2025-08-26	8.790	8.790	8.400	8.530	7.960	139,416
2025-08-25	9.020	9.130	8.440	8.560	7.988	180,394
2025-08-22	9.290	9.340	8.835	8.900	8.305	291,146
2025-08-21	9.200	9.650	9.010	9.330	8.707	1,294,759
2025-08-20	8.800	8.960	8.790	8.960	8.361	161,044
2025-08-19	8.800	8.880	8.720	8.790	8.203	65,025
2025-08-18	8.900	8.905	8.660	8.850	8.259	94,393
2025-08-15	8.690	8.970	8.660	8.910	8.315	126,827

← NewerPage 5 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.