Urbanise com Limited (UBN)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.44 | 0.465 | 0.43 | 99276 | 0.43855877 | DE |
| 4 | -0.005 | -1.12359550562 | 0.445 | 0.465 | 0.39 | 81820 | 0.43566435 | DE |
| 12 | -0.005 | -1.12359550562 | 0.445 | 0.465 | 0.39 | 40155 | 0.43600815 | DE |
| 26 | 0.01 | 2.32558139535 | 0.43 | 0.465 | 0.355 | 28440 | 0.43171321 | DE |
| 52 | 0.11 | 33.3333333333 | 0.33 | 0.465 | 0.22 | 24985 | 0.40083997 | DE |
| 156 | -0.295 | -40.1360544218 | 0.735 | 0.84 | 0.22 | 32621 | 0.51216793 | DE |
| 260 | 0.373 | 556.71641791 | 0.067 | 1.73 | 0.024 | 403808 | 0.14794104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1738041300 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 87686 |
| 1737695700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 150000 |
| 1737609300 | 0.44 | -0.01 | -2.22 | 0.465 | 0.465 | 0.44 | 128964 |
| 1737522900 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 30454 |
| 1737436500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737350100 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 76000 |
| 1737090900 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1737004500 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.435 | 182 |
| 1736918100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 59679 |
| 1736831700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1736745300 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 102222 |
| 1736486100 | 0.43 | 0 | 0.00 | 0.39 | 0.435 | 0.39 | 125780 |
| 1736399700 | 0.43 | -0.005 | -1.15 | 0.44 | 0.445 | 0.43 | 92768 |
| 1736313300 | 0.435 | -0.01 | -2.25 | 0.445 | 0.445 | 0.43 | 127968 |
| 1736226900 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1736140500 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1735881300 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1735794900 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.445 | 133 |
| 1735622100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735535700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735276500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735017300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734930900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734671700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734585300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734498900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734412500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1734326100 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 9001 |
| 1734066900 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 166 |
| 1733980500 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 25000 |
| 1733894100 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 3373 |
| 1733807700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 26947 |
| 1733721300 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 14001 |
| 1733462100 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 41356 |
| 1733375700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733289300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 2392 |
| 1733202900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 38000 |
| 1733116500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732857300 | 0.44 | 0.015 | 3.53 | 0.44 | 0.44 | 0.44 | 22000 |
| 1732770900 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1732684500 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 6865 |
| 1732598100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 5037 |
| 1732511700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 21 |
| 1732252500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732166100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 11000 |
| 1732079700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731993300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731906900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 1000 |
| 1731647700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 3333 |
| 1731561300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731474900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731388500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731302100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1731042900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 10000 |
| 1730956500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1730870100 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.44 | 3333 |
| 1730783700 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.445 | 244 |
| 1730697300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 1795 |
| 1730438100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 855 |
| 1730351700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1730265300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 8509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
