Urbanise com Limited (UBN)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.44 | 0.45 | 0.355 | 24397 | 0.4293473 | DE |
| 4 | 0 | 0 | 0.44 | 0.45 | 0.355 | 17225 | 0.43046042 | DE |
| 12 | 0.04 | 10 | 0.4 | 0.455 | 0.355 | 23524 | 0.42401058 | DE |
| 26 | 0.095 | 27.5362318841 | 0.345 | 0.455 | 0.31 | 20419 | 0.39465659 | DE |
| 52 | 0.07 | 18.9189189189 | 0.37 | 0.455 | 0.22 | 22189 | 0.38318205 | DE |
| 156 | -0.955 | -68.458781362 | 1.395 | 1.395 | 0.22 | 48445 | 0.72955236 | DE |
| 260 | 0.395 | 877.777777778 | 0.045 | 1.73 | 0.024 | 434228 | 0.13599262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729228500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 17700 |
| 1729142100 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 4334 |
| 1729055700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 20666 |
| 1728969300 | 0.45 | 0.095 | 26.76 | 0.44 | 0.45 | 0.44 | 48548 |
| 1728882900 | 0.355 | -0.085 | -19.32 | 0.44 | 0.44 | 0.355 | 20373 |
| 1728623700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728537300 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 8000 |
| 1728450900 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 5364 |
| 1728364500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 400 |
| 1728281700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728022500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727936100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727849700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727763300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727676900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727417700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727331300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727244900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727158500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1727072100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1726812900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1726726500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1726640100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1726553700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1726467300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1726208100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 271 |
| 1726121700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1726035300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 23029 |
| 1725948900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1725862500 | 0.44 | 0 | 0.00 | 0.42 | 0.44 | 0.42 | 23284 |
| 1725603300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1725516900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1725430500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 25356 |
| 1725344100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1725257700 | 0.44 | 0.015 | 3.53 | 0.44 | 0.44 | 0.44 | 4595 |
| 1724998500 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1724912100 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 50000 |
| 1724825700 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 30514 |
| 1724739300 | 0.43 | -0.005 | -1.15 | 0.425 | 0.43 | 0.425 | 14623 |
| 1724652900 | 0.435 | -0.015 | -3.33 | 0.435 | 0.435 | 0.435 | 10000 |
| 1724393700 | 0.45 | 0.015 | 3.45 | 0.435 | 0.455 | 0.435 | 6387 |
| 1724307300 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1724220900 | 0.435 | 0.01 | 2.35 | 0.435 | 0.435 | 0.435 | 5000 |
| 1724134500 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 19047 |
| 1724048100 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.42 | 11263 |
| 1723788900 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 33490 |
| 1723702500 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.415 | 57624 |
| 1723616100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 15000 |
| 1723529700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 14999 |
| 1723443300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 40000 |
| 1723184100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.395 | 60399 |
| 1723097700 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.4 | 57859 |
| 1723011300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1722924900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1722838500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5952 |
| 1722579300 | 0.4 | -0.02 | -4.76 | 0.43 | 0.43 | 0.4 | 67970 |
| 1722492900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 4040 |
| 1722406500 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 15953 |
| 1722320100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1722233700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 4500 |
| 1721974500 | 0.43 | 0.0200001 | 4.88 | 0.425 | 0.43 | 0.42 | 47988 |
| 1721888100 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 23803 |
| 1721801700 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.4099999 | 19334 |
| 1721715300 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 3 |
| 1721628900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1721369700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
