Universal Store Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	9.380	9.380	9.090	9.170	8.333	422,545
2025-02-20	8.840	9.610	8.840	9.300	8.451	290,773
2025-02-19	8.570	8.660	8.430	8.480	7.706	99,286
2025-02-18	8.400	8.520	8.220	8.430	7.661	149,846
2025-02-17	8.320	8.400	8.150	8.400	7.633	151,420
2025-02-14	8.320	8.450	8.265	8.300	7.543	53,391
2025-02-13	8.200	8.250	8.025	8.160	7.415	54,050
2025-02-12	8.190	8.280	8.070	8.160	7.415	51,627
2025-02-11	8.180	8.270	8.020	8.190	7.443	74,292
2025-02-10	8.460	8.460	8.070	8.190	7.443	87,709
2025-02-07	8.300	8.600	8.290	8.470	7.697	170,983
2025-02-06	8.150	8.330	8.040	8.300	7.543	188,818
2025-02-05	8.100	8.250	7.950	8.090	7.352	96,089
2025-02-04	8.100	8.230	8.100	8.110	7.370	74,528
2025-02-03	8.480	8.480	8.130	8.170	7.424	103,552
2025-01-31	8.520	8.525	8.330	8.520	7.742	177,567
2025-01-30	8.600	8.600	8.310	8.400	7.633	148,502
2025-01-29	8.390	8.800	8.390	8.450	7.679	417,347
2025-01-28	8.340	8.440	8.310	8.390	7.624	86,813
2025-01-24	8.020	8.490	8.020	8.400	7.633	71,378
2025-01-23	8.270	8.350	8.100	8.100	7.361	308,291
2025-01-22	8.000	8.330	8.000	8.270	7.515	68,786
2025-01-21	7.990	8.160	7.890	8.100	7.361	147,956
2025-01-20	7.620	7.930	7.520	7.910	7.188	65,588
2025-01-17	7.550	7.740	7.550	7.720	7.016	124,424
2025-01-16	7.740	7.870	7.680	7.760	7.052	101,630
2025-01-15	7.910	7.980	7.760	7.800	7.088	204,952
2025-01-14	8.090	8.120	7.970	8.030	7.297	151,817
2025-01-13	8.410	8.410	7.920	8.110	7.370	283,789
2025-01-10	8.550	8.550	8.290	8.400	7.633	451,450
2025-01-09	8.390	8.490	8.350	8.430	7.661	88,131
2025-01-08	8.400	8.570	8.310	8.380	7.615	120,085
2025-01-07	8.300	8.490	8.290	8.440	7.670	440,275
2025-01-06	8.270	8.330	8.140	8.250	7.497	70,433
2025-01-03	8.250	8.250	8.100	8.180	7.434	36,461
2025-01-02	8.490	8.500	8.040	8.100	7.361	58,529
2024-12-31	8.280	8.580	8.100	8.580	7.797	26,154
2024-12-30	8.300	8.430	8.220	8.310	7.552	75,209
2024-12-27	8.140	8.430	8.140	8.390	7.624	386,522
2024-12-24	7.850	8.140	7.850	8.140	7.397	47,866
2024-12-23	7.830	8.030	7.820	8.020	7.288	92,194
2024-12-20	7.840	8.050	7.730	7.970	7.243	80,796
2024-12-19	7.870	7.970	7.830	7.940	7.215	54,403
2024-12-18	8.020	8.110	7.970	8.040	7.306	133,367
2024-12-17	7.760	8.040	7.750	8.020	7.288	141,656
2024-12-16	7.720	7.900	7.720	7.780	7.070	92,705
2024-12-13	7.780	7.840	7.720	7.730	7.025	120,799
2024-12-12	7.680	7.880	7.680	7.790	7.079	73,550
2024-12-11	7.730	7.835	7.660	7.740	7.034	54,670
2024-12-10	7.990	8.050	7.760	7.820	7.106	127,838
2024-12-09	8.100	8.150	7.910	8.000	7.270	109,113
2024-12-06	8.140	8.250	8.010	8.060	7.324	256,540
2024-12-05	8.080	8.240	8.070	8.140	7.397	247,348
2024-12-04	7.810	8.100	7.730	8.080	7.343	82,275
2024-12-03	7.650	7.920	7.650	7.900	7.179	96,348
2024-12-02	7.850	7.920	7.560	7.660	6.961	77,338
2024-11-29	7.420	7.870	7.420	7.800	7.088	78,703
2024-11-28	7.650	7.720	7.550	7.550	6.861	25,958
2024-11-27	7.650	7.780	7.570	7.660	6.961	33,205
2024-11-26	7.450	7.780	7.440	7.660	6.961	129,418

← NewerPage 8 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.