Universal Store Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.190 | 8.240 | 7.650 | 7.710 | 7.195 | 151,139 |
| 2025-05-20 | 8.235 | 8.280 | 8.100 | 8.180 | 7.633 | 221,916 |
| 2025-05-19 | 8.300 | 8.300 | 8.140 | 8.160 | 7.615 | 47,065 |
| 2025-05-16 | 8.410 | 8.420 | 8.270 | 8.350 | 7.792 | 39,852 |
| 2025-05-15 | 8.000 | 8.580 | 8.000 | 8.400 | 7.839 | 64,006 |
| 2025-05-14 | 8.720 | 8.730 | 8.230 | 8.290 | 7.736 | 113,723 |
| 2025-05-13 | 8.200 | 8.660 | 8.200 | 8.640 | 8.063 | 145,923 |
| 2025-05-12 | 7.980 | 8.240 | 7.980 | 8.170 | 7.624 | 172,394 |
| 2025-05-09 | 7.935 | 8.010 | 7.780 | 7.940 | 7.409 | 63,629 |
| 2025-05-08 | 7.920 | 7.920 | 7.765 | 7.900 | 7.372 | 13,771 |
| 2025-05-07 | 7.830 | 7.940 | 7.580 | 7.860 | 7.335 | 25,224 |
| 2025-05-06 | 7.630 | 7.910 | 7.530 | 7.790 | 7.270 | 35,654 |
| 2025-05-05 | 7.880 | 7.950 | 7.650 | 7.670 | 7.158 | 19,866 |
| 2025-05-02 | 7.660 | 7.910 | 7.630 | 7.810 | 7.288 | 31,287 |
| 2025-05-01 | 7.850 | 7.950 | 7.650 | 7.650 | 7.139 | 35,610 |
| 2025-04-30 | 8.030 | 8.030 | 7.650 | 7.740 | 7.223 | 31,632 |
| 2025-04-29 | 7.730 | 7.870 | 7.650 | 7.870 | 7.344 | 35,407 |
| 2025-04-28 | 7.880 | 7.880 | 7.500 | 7.650 | 7.139 | 100,918 |
| 2025-04-24 | 7.760 | 7.860 | 7.550 | 7.650 | 7.139 | 69,125 |
| 2025-04-23 | 7.380 | 8.000 | 7.380 | 7.760 | 7.242 | 52,082 |
| 2025-04-22 | 7.450 | 7.510 | 7.300 | 7.340 | 6.850 | 29,600 |
| 2025-04-17 | 7.530 | 7.670 | 7.320 | 7.450 | 6.952 | 42,383 |
| 2025-04-16 | 7.550 | 7.560 | 7.280 | 7.500 | 6.999 | 70,451 |
| 2025-04-15 | 7.330 | 7.540 | 7.330 | 7.460 | 6.962 | 68,126 |
| 2025-04-14 | 7.250 | 7.500 | 7.190 | 7.340 | 6.850 | 108,996 |
| 2025-04-11 | 7.410 | 7.410 | 7.140 | 7.200 | 6.719 | 67,609 |
| 2025-04-10 | 7.150 | 7.500 | 7.150 | 7.450 | 6.952 | 171,903 |
| 2025-04-09 | 6.910 | 6.990 | 6.740 | 6.860 | 6.402 | 78,112 |
| 2025-04-08 | 6.910 | 7.120 | 6.840 | 6.910 | 6.448 | 207,524 |
| 2025-04-07 | 6.700 | 7.000 | 6.580 | 6.950 | 6.486 | 175,385 |
| 2025-04-04 | 7.390 | 7.510 | 7.030 | 7.200 | 6.719 | 107,518 |
| 2025-04-03 | 7.400 | 7.570 | 7.210 | 7.530 | 7.027 | 64,831 |
| 2025-04-02 | 7.550 | 7.550 | 7.340 | 7.400 | 6.906 | 102,884 |
| 2025-04-01 | 7.510 | 7.695 | 7.450 | 7.460 | 6.962 | 87,962 |
| 2025-03-31 | 8.050 | 8.080 | 7.510 | 7.720 | 7.204 | 97,850 |
| 2025-03-28 | 7.600 | 8.135 | 7.600 | 8.120 | 7.577 | 65,492 |
| 2025-03-27 | 8.050 | 8.060 | 7.860 | 8.000 | 7.465 | 53,941 |
| 2025-03-26 | 8.040 | 8.220 | 7.950 | 8.040 | 7.503 | 188,680 |
| 2025-03-25 | 7.700 | 7.950 | 7.640 | 7.950 | 7.419 | 105,620 |
| 2025-03-24 | 7.510 | 7.740 | 7.490 | 7.590 | 7.083 | 66,898 |
| 2025-03-21 | 7.580 | 7.675 | 7.490 | 7.530 | 7.027 | 272,251 |
| 2025-03-20 | 7.550 | 7.610 | 7.450 | 7.500 | 6.999 | 144,850 |
| 2025-03-19 | 7.820 | 7.830 | 7.350 | 7.490 | 6.990 | 200,094 |
| 2025-03-18 | 7.775 | 7.980 | 7.690 | 7.900 | 7.372 | 240,865 |
| 2025-03-17 | 7.400 | 7.700 | 7.400 | 7.650 | 7.139 | 160,862 |
| 2025-03-14 | 7.500 | 7.500 | 7.230 | 7.400 | 6.906 | 74,053 |
| 2025-03-13 | 7.460 | 7.530 | 7.310 | 7.400 | 6.906 | 150,606 |
| 2025-03-12 | 7.270 | 7.470 | 7.170 | 7.420 | 6.924 | 365,081 |
| 2025-03-11 | 7.900 | 7.900 | 7.400 | 7.550 | 7.046 | 530,365 |
| 2025-03-10 | 7.960 | 8.180 | 7.920 | 8.020 | 7.484 | 122,074 |
| 2025-03-07 | 8.100 | 8.100 | 7.890 | 7.930 | 7.400 | 116,820 |
| 2025-03-06 | 8.200 | 8.210 | 7.960 | 8.140 | 7.596 | 160,197 |
| 2025-03-05 | 8.270 | 8.600 | 8.130 | 8.400 | 7.633 | 188,855 |
| 2025-03-04 | 8.400 | 8.460 | 8.080 | 8.360 | 7.597 | 227,442 |
| 2025-03-03 | 8.650 | 8.780 | 8.190 | 8.450 | 7.679 | 223,236 |
| 2025-02-28 | 8.940 | 8.940 | 8.640 | 8.700 | 7.906 | 73,899 |
| 2025-02-27 | 9.000 | 9.140 | 8.920 | 8.940 | 8.124 | 271,880 |
| 2025-02-26 | 8.800 | 8.870 | 8.560 | 8.860 | 8.051 | 131,067 |
| 2025-02-25 | 8.900 | 8.900 | 8.640 | 8.690 | 7.897 | 117,192 |
| 2025-02-24 | 9.170 | 9.170 | 8.720 | 8.850 | 8.042 | 198,178 |
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.