US Masters Residential Property Fund (URF)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 3.50877192982 | 0.285 | 0.3 | 0.285 | 379141 | 0.28618081 | DE |
| 4 | 0.015 | 5.35714285714 | 0.28 | 0.3 | 0.275 | 519550 | 0.28256744 | DE |
| 12 | 0.03 | 11.320754717 | 0.265 | 0.3 | 0.265 | 528540 | 0.28413947 | DE |
| 26 | 0.0025 | 0.854700854701 | 0.2925 | 0.3 | 0.255 | 542944 | 0.27820766 | DE |
| 52 | -0.015 | -4.83870967742 | 0.31 | 0.325 | 0.255 | 596207 | 0.28852509 | DE |
| 156 | 0.005 | 1.72413793103 | 0.29 | 0.39 | 0.185 | 936795 | 0.28655533 | DE |
| 260 | -0.552 | -65.1711924439 | 0.847 | 0.975 | 0.185 | 666796 | 0.29480004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 631298 |
| 1721628900 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 44724 |
| 1721369700 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 55455 |
| 1721283300 | 0.2849999 | -0.0025 | -0.87 | 0.2849999 | 0.2849999 | 0.2849999 | 496136 |
| 1721196900 | 0.2875 | 0.0025001 | 0.88 | 0.29 | 0.29 | 0.2849999 | 784477 |
| 1721110500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 514913 |
| 1721024100 | 0.2849999 | 0.0049999 | 1.79 | 0.2824999 | 0.2849999 | 0.28 | 367687 |
| 1720764900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 857100 |
| 1720678500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1720592100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 198728 |
| 1720505700 | 0.28 | 0 | 0.00 | 0.2824999 | 0.2824999 | 0.28 | 374234 |
| 1720419300 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 210655 |
| 1720160100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 271020 |
| 1720073700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 272171 |
| 1719987300 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2824999 | 261114 |
| 1719900900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1454296 |
| 1719814500 | 0.28 | -0.005 | -1.75 | 0.2824999 | 0.2824999 | 0.2775 | 987946 |
| 1719555300 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 480968 |
| 1719468900 | 0.28 | -0.005 | -1.75 | 0.28 | 0.2849999 | 0.275 | 914541 |
| 1719382500 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.275 | 805741 |
| 1719296100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1719209700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1718950500 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1718864100 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 323131 |
| 1718777700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 535961 |
| 1718691300 | 0.2849999 | 0 | 0.00 | 0.2875 | 0.2875 | 0.2849999 | 125530 |
| 1718604900 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 165798 |
| 1718345700 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 631564 |
| 1718259300 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 176717 |
| 1718172900 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 709023 |
| 1718086500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 326651 |
| 1717740900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 295529 |
| 1717654500 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 330369 |
| 1717568100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 66658 |
| 1717481700 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 1084057 |
| 1717395300 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 754908 |
| 1717136100 | 0.28 | 0 | 0.00 | 0.28 | 0.2824999 | 0.28 | 37746 |
| 1717049700 | 0.28 | -0.015 | -5.08 | 0.29 | 0.29 | 0.28 | 1111203 |
| 1716963300 | 0.295 | 0 | 0.00 | 0.2975 | 0.2975 | 0.295 | 279133 |
| 1716876900 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 126384 |
| 1716790500 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 296152 |
| 1716531300 | 0.295 | -0.005 | -1.67 | 0.29 | 0.295 | 0.29 | 87864 |
| 1716444900 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 1063948 |
| 1716358500 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 204315 |
| 1716272100 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 222081 |
| 1716185700 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.295 | 966410 |
| 1715926500 | 0.3 | 0.0125 | 4.35 | 0.2849999 | 0.3 | 0.2849999 | 830638 |
| 1715840100 | 0.2875 | -0.0025 | -0.86 | 0.29 | 0.29 | 0.2849999 | 722865 |
| 1715753700 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.275 | 2624824 |
| 1715667300 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.27 | 260025 |
| 1715580900 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 712064 |
| 1715321700 | 0.275 | 0.0025 | 0.92 | 0.275 | 0.275 | 0.275 | 706640 |
| 1715235300 | 0.2725 | 0.0025 | 0.93 | 0.275 | 0.275 | 0.27 | 961427 |
| 1715148900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 212146 |
| 1715062500 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 628267 |
| 1714976100 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 638762 |
| 1714716900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 442059 |
| 1714630500 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.265 | 962207 |
| 1714544100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 32968 |
| 1714457700 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 61774 |
| 1714371300 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 635392 |
| 1714112100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 167304 |
| 1713939300 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 297082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
