Universal Store Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.970 | 8.070 | 7.880 | 7.920 | 7.920 | 74,351 |
| 2026-10-15 | 8.100 | 8.100 | 7.790 | 7.970 | 7.970 | 289,065 |
| 2026-10-14 | 8.100 | 8.100 | 7.900 | 8.100 | 8.100 | 114,095 |
| 2026-10-13 | 8.125 | 8.210 | 7.920 | 7.990 | 7.990 | 118,368 |
| 2026-10-12 | 8.050 | 8.160 | 8.030 | 8.160 | 8.160 | 57,344 |
| 2026-10-09 | 7.710 | 8.070 | 7.710 | 8.040 | 8.040 | 78,982 |
| 2026-10-08 | 7.790 | 7.880 | 7.740 | 7.860 | 7.860 | 76,933 |
| 2026-10-07 | 7.600 | 7.800 | 7.600 | 7.790 | 7.790 | 131,280 |
| 2026-10-06 | 7.600 | 7.770 | 7.600 | 7.650 | 7.650 | 112,887 |
| 2026-10-05 | 7.610 | 7.730 | 7.600 | 7.730 | 7.730 | 92,464 |
| 2026-10-02 | 7.830 | 7.830 | 7.560 | 7.620 | 7.620 | 54,408 |
| 2026-10-01 | 7.750 | 7.820 | 7.580 | 7.580 | 7.580 | 89,696 |
| 2026-09-30 | 7.630 | 7.900 | 7.520 | 7.840 | 7.840 | 167,056 |
| 2026-09-29 | 7.780 | 7.780 | 7.400 | 7.540 | 7.540 | 140,380 |
| 2026-09-28 | 7.400 | 7.540 | 7.290 | 7.420 | 7.420 | 121,046 |
| 2026-09-25 | 7.490 | 7.530 | 7.420 | 7.460 | 7.460 | 143,550 |
| 2026-09-24 | 7.200 | 7.660 | 7.175 | 7.530 | 7.530 | 890,089 |
| 2026-09-23 | 7.430 | 7.470 | 7.270 | 7.310 | 7.310 | 85,975 |
| 2026-09-22 | 7.190 | 7.430 | 7.150 | 7.420 | 7.420 | 219,174 |
| 2026-09-21 | 7.660 | 7.660 | 7.000 | 7.180 | 7.180 | 66,061 |
| 2026-09-18 | 7.780 | 7.780 | 6.950 | 7.090 | 7.090 | 373,046 |
Page 1 of 1 · 21 trading days
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.