Universal Store Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.460 | 7.500 | 7.220 | 7.460 | 6.779 | 284,915 |
| 2024-11-22 | 7.450 | 7.490 | 7.330 | 7.440 | 6.761 | 109,294 |
| 2024-11-21 | 7.770 | 7.770 | 7.460 | 7.460 | 6.779 | 77,179 |
| 2024-11-20 | 7.990 | 8.010 | 7.770 | 7.770 | 7.061 | 37,779 |
| 2024-11-19 | 8.050 | 8.120 | 8.000 | 8.010 | 7.279 | 72,454 |
| 2024-11-18 | 7.950 | 8.050 | 7.750 | 7.910 | 7.188 | 85,518 |
| 2024-11-15 | 7.790 | 8.000 | 7.630 | 7.920 | 7.197 | 122,349 |
| 2024-11-14 | 7.700 | 7.790 | 7.685 | 7.750 | 7.043 | 57,848 |
| 2024-11-13 | 7.540 | 7.820 | 7.540 | 7.780 | 7.070 | 37,761 |
| 2024-11-12 | 7.590 | 7.960 | 7.590 | 7.830 | 7.115 | 210,416 |
| 2024-11-11 | 7.680 | 7.730 | 7.550 | 7.730 | 7.025 | 54,422 |
| 2024-11-08 | 7.650 | 7.780 | 7.510 | 7.730 | 7.025 | 190,861 |
| 2024-11-07 | 7.680 | 7.820 | 7.590 | 7.610 | 6.916 | 123,629 |
| 2024-11-06 | 7.670 | 7.810 | 7.635 | 7.680 | 6.979 | 110,653 |
| 2024-11-05 | 7.700 | 7.700 | 7.600 | 7.640 | 6.943 | 41,104 |
| 2024-11-04 | 7.830 | 7.920 | 7.570 | 7.650 | 6.952 | 112,819 |
| 2024-11-01 | 7.850 | 8.040 | 7.720 | 7.800 | 7.088 | 119,061 |
| 2024-10-31 | 7.920 | 8.000 | 7.490 | 7.880 | 7.161 | 200,046 |
| 2024-10-30 | 8.330 | 8.420 | 7.515 | 7.990 | 7.261 | 395,440 |
| 2024-10-29 | 8.220 | 8.400 | 8.020 | 8.330 | 7.570 | 166,779 |
| 2024-10-28 | 8.180 | 8.280 | 7.970 | 8.190 | 7.443 | 111,847 |
| 2024-10-25 | 7.960 | 8.090 | 7.940 | 7.980 | 7.252 | 52,216 |
| 2024-10-24 | 8.210 | 8.210 | 7.840 | 7.960 | 7.234 | 147,525 |
| 2024-10-23 | 8.250 | 8.330 | 8.120 | 8.210 | 7.461 | 121,640 |
| 2024-10-22 | 8.290 | 8.320 | 7.965 | 8.250 | 7.497 | 310,090 |
| 2024-10-21 | 8.090 | 8.360 | 8.080 | 8.250 | 7.497 | 91,507 |
| 2024-10-18 | 8.100 | 8.160 | 7.950 | 8.160 | 7.415 | 77,637 |
| 2024-10-17 | 8.200 | 8.230 | 8.030 | 8.090 | 7.352 | 75,140 |
| 2024-10-16 | 8.000 | 8.240 | 7.940 | 8.120 | 7.379 | 330,849 |
| 2024-10-15 | 7.560 | 8.060 | 7.560 | 8.030 | 7.297 | 147,740 |
| 2024-10-14 | 7.730 | 7.780 | 7.530 | 7.620 | 6.925 | 374,206 |
| 2024-10-11 | 7.700 | 7.750 | 7.610 | 7.710 | 7.006 | 71,778 |
| 2024-10-10 | 7.730 | 7.890 | 7.640 | 7.700 | 6.997 | 149,400 |
| 2024-10-09 | 7.600 | 7.770 | 7.600 | 7.750 | 7.043 | 92,087 |
| 2024-10-08 | 7.710 | 7.740 | 7.580 | 7.650 | 6.952 | 70,668 |
| 2024-10-07 | 7.670 | 7.740 | 7.560 | 7.700 | 6.997 | 51,999 |
| 2024-10-04 | 7.830 | 7.830 | 7.550 | 7.600 | 6.906 | 94,939 |
| 2024-10-03 | 7.800 | 7.850 | 7.535 | 7.750 | 7.043 | 187,027 |
| 2024-10-02 | 7.630 | 7.750 | 7.530 | 7.700 | 6.997 | 124,474 |
| 2024-10-01 | 7.590 | 7.650 | 7.420 | 7.640 | 6.943 | 162,955 |
| 2024-09-30 | 7.580 | 7.650 | 7.320 | 7.500 | 6.816 | 304,744 |
| 2024-09-27 | 7.200 | 7.310 | 7.200 | 7.310 | 6.643 | 158,883 |
| 2024-09-26 | 7.090 | 7.390 | 7.090 | 7.300 | 6.634 | 353,878 |
| 2024-09-25 | 7.130 | 7.215 | 7.040 | 7.090 | 6.443 | 167,393 |
| 2024-09-24 | 7.030 | 7.120 | 6.920 | 7.080 | 6.434 | 189,023 |
| 2024-09-23 | 6.880 | 7.210 | 6.850 | 7.040 | 6.398 | 420,363 |
| 2024-09-20 | 6.770 | 7.100 | 6.770 | 6.910 | 6.279 | 213,082 |
| 2024-09-19 | 6.750 | 6.780 | 6.730 | 6.760 | 6.143 | 156,770 |
| 2024-09-18 | 6.740 | 6.870 | 6.700 | 6.750 | 6.134 | 175,959 |
| 2024-09-17 | 6.700 | 6.750 | 6.640 | 6.700 | 6.089 | 213,208 |
| 2024-09-16 | 6.680 | 6.840 | 6.650 | 6.700 | 6.089 | 115,215 |
| 2024-09-13 | 6.760 | 6.760 | 6.640 | 6.670 | 6.061 | 137,677 |
| 2024-09-12 | 6.660 | 6.770 | 6.420 | 6.700 | 6.089 | 143,183 |
| 2024-09-11 | 6.770 | 6.770 | 6.600 | 6.660 | 6.052 | 101,703 |
| 2024-09-10 | 6.690 | 6.800 | 6.630 | 6.650 | 6.043 | 83,721 |
| 2024-09-09 | 6.790 | 6.790 | 6.670 | 6.720 | 6.107 | 76,452 |
| 2024-09-06 | 6.840 | 6.900 | 6.810 | 6.850 | 6.225 | 108,533 |
| 2024-09-05 | 6.870 | 7.010 | 6.760 | 6.780 | 6.161 | 104,583 |
| 2024-09-04 | 6.890 | 6.895 | 6.700 | 6.820 | 6.198 | 91,262 |
| 2024-09-03 | 7.020 | 7.080 | 6.910 | 6.980 | 6.170 | 90,570 |
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.