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 |
| 2026-09-17 | 6.910 | 7.140 | 6.910 | 7.120 | 7.120 | 987,484 |
| 2026-09-16 | 7.000 | 7.040 | 6.750 | 6.910 | 6.910 | 179,594 |
| 2026-09-15 | 7.100 | 7.135 | 7.010 | 7.090 | 7.090 | 253,698 |
| 2026-09-14 | 7.080 | 7.080 | 6.960 | 7.040 | 7.040 | 230,824 |
| 2026-09-11 | 7.680 | 7.680 | 7.040 | 7.050 | 7.050 | 246,078 |
| 2026-09-10 | 7.490 | 7.540 | 7.250 | 7.310 | 7.310 | 225,790 |
| 2026-09-09 | 7.750 | 7.760 | 7.470 | 7.490 | 7.490 | 185,280 |
| 2026-09-08 | 7.770 | 7.820 | 7.560 | 7.590 | 7.590 | 73,228 |
| 2026-09-07 | 7.550 | 7.940 | 7.550 | 7.800 | 7.800 | 136,468 |
| 2026-09-04 | 7.650 | 7.860 | 7.650 | 7.720 | 7.720 | 289,832 |
| 2026-09-03 | 7.600 | 7.680 | 7.480 | 7.580 | 7.580 | 128,627 |
| 2026-09-02 | 7.920 | 8.020 | 7.640 | 7.770 | 7.770 | 90,292 |
| 2026-09-01 | 8.210 | 8.240 | 7.880 | 8.050 | 7.880 | 112,631 |
| 2026-08-31 | 8.130 | 8.340 | 8.070 | 8.210 | 8.037 | 273,122 |
| 2026-08-28 | 8.380 | 8.425 | 8.040 | 8.110 | 7.939 | 123,437 |
| 2026-08-27 | 8.280 | 8.320 | 8.070 | 8.320 | 8.144 | 194,594 |
| 2026-08-26 | 8.550 | 8.620 | 8.175 | 8.300 | 8.125 | 226,011 |
| 2026-08-25 | 8.560 | 8.770 | 8.460 | 8.640 | 8.458 | 142,374 |
| 2026-08-24 | 8.460 | 8.630 | 8.350 | 8.560 | 8.379 | 192,294 |
| 2026-08-21 | 8.380 | 8.640 | 8.240 | 8.340 | 8.164 | 234,768 |
| 2026-08-20 | 7.310 | 8.300 | 7.310 | 8.300 | 8.125 | 619,651 |
| 2026-08-19 | 7.260 | 7.280 | 7.030 | 7.050 | 6.901 | 124,106 |
| 2026-08-18 | 7.270 | 7.370 | 7.160 | 7.370 | 7.214 | 88,936 |
| 2026-08-17 | 7.400 | 7.470 | 7.250 | 7.410 | 7.254 | 98,705 |
| 2026-08-14 | 7.430 | 7.430 | 7.270 | 7.360 | 7.205 | 856,082 |
| 2026-08-13 | 7.640 | 7.690 | 7.280 | 7.410 | 7.254 | 208,373 |
| 2026-08-12 | 7.840 | 7.840 | 7.520 | 7.640 | 7.479 | 97,593 |
| 2026-08-11 | 7.880 | 7.950 | 7.820 | 7.910 | 7.743 | 50,435 |
| 2026-08-10 | 7.840 | 7.980 | 7.820 | 7.880 | 7.714 | 103,855 |
| 2026-08-07 | 7.930 | 7.950 | 7.800 | 7.800 | 7.635 | 69,716 |
| 2026-08-06 | 7.680 | 7.970 | 7.680 | 7.930 | 7.763 | 129,774 |
| 2026-08-05 | 7.580 | 7.780 | 7.550 | 7.640 | 7.479 | 110,469 |
| 2026-08-04 | 7.460 | 7.540 | 7.270 | 7.520 | 7.361 | 53,120 |
| 2026-08-03 | 7.290 | 7.390 | 7.060 | 7.390 | 7.234 | 48,792 |
| 2026-07-31 | 7.410 | 7.410 | 7.190 | 7.290 | 7.136 | 58,587 |
| 2026-07-30 | 7.370 | 7.420 | 7.260 | 7.380 | 7.224 | 118,566 |
| 2026-07-29 | 7.160 | 7.510 | 7.160 | 7.380 | 7.224 | 114,477 |
| 2026-07-28 | 7.080 | 7.270 | 7.050 | 7.160 | 7.009 | 147,394 |
| 2026-07-27 | 7.000 | 7.120 | 6.980 | 7.050 | 6.901 | 122,176 |
Page 1 of 5 · 253 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.