Universal Store Holdings Ltd historical data
| 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 |
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.