UBN

Urbanise com Historical Data

Company Name Stock Ticker Symbol Market Type
Urbanise com Limited UBN Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.785 00:57:30
Open Price Low Price High Price Close Price Prev Close
0.785
more quote information »

UBN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.780.780.780.7837,2510.0050.64%
1 Month0.630.780.630.70794916,2600.15524.6%
3 Months0.500.780.490.54538864,4230.28557.0%
6 Months0.820.820.360.56200970,617-0.035-4.27%
1 Year1.381.4450.360.90783483,448-0.595-43.12%
3 Years0.0281.730.0240.129108586,2990.7572,703.57%
5 Years0.0891.730.0230.112582494,8330.696782.02%

UBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.785 0.005 0.64% 0.785 0.785 0.785 10,000
Aug 09 2022 0.78 0.00 0.0% 0.78 0.78 0.78 0.00
Aug 08 2022 0.78 0.00 0.0% 0.78 0.78 0.78 0.00
Aug 05 2022 0.78 0.00 0.0% 0.78 0.78 0.78 0.00
Aug 04 2022 0.78 0.00 0.0% 0.78 0.78 0.78 37,251
Aug 03 2022 0.78 0.00 0.0% 0.78 0.78 0.78 0.00
Aug 02 2022 0.78 0.00 0.0% 0.78 0.78 0.78 0.00
Aug 01 2022 0.78 0.02 2.63% 0.78 0.78 0.78 6,410
Jul 29 2022 0.76 -0.015 -1.94% 0.745 0.76 0.745 10,397
Jul 28 2022 0.775 0.045 6.16% 0.745 0.775 0.745 12,196
Jul 27 2022 0.73 0.00 0.0% 0.73 0.73 0.73 0.00
Jul 26 2022 0.73 0.00 0.0% 0.73 0.73 0.73 0.00
Jul 25 2022 0.73 0.00 0.0% 0.73 0.73 0.73 0.00
Jul 22 2022 0.73 0.00 0.0% 0.74 0.74 0.73 27,379
Jul 21 2022 0.73 0.03 4.29% 0.73 0.73 0.73 3,971
Jul 20 2022 0.70 0.015 2.19% 0.70 0.70 0.70 15,066
Jul 19 2022 0.685 0.035 5.38% 0.655 0.685 0.655 1,001
Jul 18 2022 0.65 0.00 0.0% 0.65 0.65 0.65 25,784
Jul 15 2022 0.65 0.00 0.0% 0.65 0.65 0.65 26,000
Jul 14 2022 0.65 0.02 3.17% 0.65 0.65 0.65 13,000
Jul 13 2022 0.63 0.02 3.28% 0.63 0.63 0.63 16,666
Jul 12 2022 0.61 0.06 10.91% 0.59 0.61 0.59 62,469
Jul 11 2022 0.55 0.06 12.24% 0.55 0.55 0.55 18,215
See More Historical Prices »


Your Recent History
ASX
UBN
Urbanise c..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now