ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,061.82
      -1.20%
      US Tech 100
      17,235.60
      -1.68%
      Dow Jones
      37,735.11
      -0.65%
      Brent Oil
      90.185
      0.34%
      Bitcoin
      62,760.40
      -1.05%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Urbanise com Limited (UBN)

      7. Urbanise com Limited (UBN) Historical

      UBN Urbanise com Limited

      0.345
      -0.04 (-10.39%)
      Last Updated: 01:18:13
      Delayed by 20 minutes

      UBN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 15 2024 0.385 0.00 0.00% 0.385 0.385 0.385 0.00
      Apr 12 2024 0.385 0.045 13.24% 0.35 0.385 0.35 38,185
      Apr 11 2024 0.34 0.01 3.03% 0.34 0.34 0.34 1,000
      Apr 10 2024 0.33 0.08 32.00% 0.33 0.33 0.33 51,665
      Apr 09 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0.00
      Apr 08 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0.00
      Apr 05 2024 0.25 0.02 8.70% 0.25 0.25 0.25 5,666
      Apr 04 2024 0.23 -0.095 -29.23% 0.225 0.23 0.22 21,380
      Apr 03 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Apr 02 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Mar 28 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Mar 27 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Mar 26 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Mar 25 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Mar 22 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Mar 21 2024 0.325 -0.04 -10.96% 0.325 0.325 0.325 6,186
      Mar 20 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 19 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 18 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 15 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
      Mar 14 2024 0.365 0.01 2.82% 0.365 0.365 0.365 1,610
      Mar 13 2024 0.355 0.03 9.23% 0.325 0.355 0.325 98,779
      Mar 12 2024 0.325 -0.02 -5.80% 0.325 0.325 0.325 50,000
      Mar 11 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
      Mar 08 2024 0.345 -0.05 -12.66% 0.385 0.385 0.325 8,480
      Mar 07 2024 0.395 0.00 0.00% 0.395 0.395 0.395 0.00
      Mar 06 2024 0.395 0.00 0.00% 0.395 0.395 0.395 0.00
      Mar 05 2024 0.395 0.055 16.18% 0.34 0.395 0.34 3,747
      Mar 04 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
      Mar 01 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
      Feb 29 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
      Feb 28 2024 0.34 0.015 4.62% 0.34 0.34 0.34 50,000
      Feb 27 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Feb 26 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Feb 23 2024 0.325 -0.03 -8.45% 0.325 0.325 0.325 1,375
      Feb 22 2024 0.355 0.055 18.33% 0.325 0.355 0.325 33,723
      Feb 21 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Feb 20 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Feb 19 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Feb 16 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Feb 15 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Feb 14 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Feb 13 2024 0.30 0.015 5.26% 0.305 0.305 0.30 59,499
      Feb 12 2024 0.285 -0.035 -10.94% 0.285 0.285 0.285 5,657
      Feb 09 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
      Feb 08 2024 0.32 -0.0425 -11.72% 0.30 0.32 0.30 5,448
      Feb 07 2024 0.3625 -0.0125 -3.33% 0.355 0.3625 0.35 105,823
      Feb 06 2024 0.375 0.00 0.00% 0.375 0.375 0.375 0.00
      Feb 05 2024 0.375 0.025 7.14% 0.375 0.375 0.375 1,228
      Feb 02 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0.00
      Feb 01 2024 0.35 0.01 2.94% 0.35 0.35 0.35 4,017
      Jan 31 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
      Jan 30 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
      Jan 29 2024 0.34 0.02 6.25% 0.33 0.34 0.33 4,230
      Jan 25 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
      Jan 24 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
      Jan 23 2024 0.32 0.02 6.67% 0.32 0.32 0.32 367
      Jan 22 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Jan 19 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Jan 18 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
      Jan 17 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00

      Your Recent History

      ASX
      UBN
      Urbanise com
      Delayed Upgrade Clock