Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	8.300	8.740	8.300	8.640	8.063	65,549
2025-08-13	8.430	8.520	8.330	8.340	7.783	53,004
2025-08-12	8.440	8.480	8.360	8.430	7.867	49,381
2025-08-11	8.450	8.600	8.365	8.440	7.876	93,299
2025-08-08	8.410	8.510	8.350	8.450	7.885	112,117
2025-08-07	8.500	8.610	8.415	8.520	7.951	85,039
2025-08-06	8.590	8.590	8.310	8.500	7.932	62,347
2025-08-05	8.350	8.600	8.070	8.340	7.783	197,402
2025-08-04	8.470	8.660	8.380	8.490	7.923	51,574
2025-08-01	8.470	8.550	8.360	8.510	7.941	46,467
2025-07-31	8.200	8.470	8.200	8.470	7.904	59,496
2025-07-30	8.060	8.400	8.060	8.300	7.745	66,823
2025-07-29	8.100	8.220	8.070	8.120	7.577	62,885
2025-07-28	8.160	8.190	8.045	8.110	7.568	21,683
2025-07-25	7.980	8.200	7.960	8.160	7.615	100,374
2025-07-24	8.100	8.100	7.910	8.050	7.512	46,516
2025-07-23	8.050	8.120	8.025	8.100	7.559	55,797
2025-07-22	8.100	8.110	7.970	8.050	7.512	66,547
2025-07-21	8.120	8.120	7.880	7.930	7.400	93,194
2025-07-18	8.080	8.210	8.000	8.120	7.577	72,981
2025-07-17	8.010	8.200	7.950	8.050	7.512	74,364
2025-07-16	7.950	8.110	7.870	8.010	7.475	57,377
2025-07-15	8.040	8.110	7.800	7.880	7.353	146,611
2025-07-14	8.050	8.130	7.960	8.040	7.503	32,493
2025-07-11	7.700	8.050	7.700	8.030	7.493	38,996
2025-07-10	7.970	7.970	7.620	7.800	7.279	69,874
2025-07-09	7.990	8.000	7.710	7.940	7.409	172,493
2025-07-08	7.800	8.050	7.710	7.990	7.456	90,479
2025-07-07	7.960	8.210	7.810	7.840	7.316	83,791
2025-07-04	7.720	8.060	7.690	8.050	7.512	50,195
2025-07-03	7.850	7.850	7.660	7.780	7.260	68,079
2025-07-02	7.800	7.870	7.760	7.810	7.288	111,488
2025-07-01	7.650	7.920	7.650	7.740	7.223	100,740
2025-06-30	7.610	7.800	7.510	7.780	7.260	69,540
2025-06-27	7.360	7.650	7.330	7.610	7.102	196,186
2025-06-26	7.300	7.510	7.270	7.440	6.943	253,005
2025-06-25	7.280	7.440	7.230	7.350	6.859	162,486
2025-06-24	7.300	7.450	7.210	7.270	6.784	102,786
2025-06-23	7.360	7.420	7.100	7.360	6.868	165,078
2025-06-20	7.430	7.430	7.300	7.380	6.887	76,733
2025-06-19	7.600	7.600	7.360	7.430	6.934	115,249
2025-06-18	7.800	7.810	7.400	7.590	7.083	229,202
2025-06-17	7.470	7.780	7.460	7.780	7.260	91,706
2025-06-16	7.400	7.540	7.320	7.460	6.962	86,586
2025-06-13	7.590	7.590	7.160	7.400	6.906	248,110
2025-06-12	7.800	7.800	7.580	7.580	7.074	19,499
2025-06-11	7.840	7.860	7.735	7.760	7.242	24,608
2025-06-10	7.970	7.970	7.720	7.840	7.316	241,384
2025-06-06	7.800	7.980	7.800	7.850	7.325	66,534
2025-06-05	7.880	7.970	7.800	7.850	7.325	54,192
2025-06-04	7.810	7.930	7.610	7.880	7.353	139,458
2025-06-03	7.580	7.730	7.490	7.600	7.092	72,783
2025-06-02	7.820	7.960	7.510	7.580	7.074	75,872
2025-05-30	7.520	7.940	7.370	7.770	7.251	182,620
2025-05-29	7.490	7.680	7.250	7.510	7.008	80,993
2025-05-28	7.300	7.500	7.240	7.490	6.990	148,067
2025-05-27	7.380	7.490	7.100	7.280	6.794	164,108
2025-05-26	7.600	7.840	7.060	7.420	6.924	441,119
2025-05-23	7.660	7.700	7.610	7.650	7.139	77,984
2025-05-22	7.740	7.740	7.530	7.610	7.102	190,894

← NewerPage 6 of 22 · 1,268 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.