Urbanise.com Limited (ASX:UBN)
0.7200
-0.0150 (-2.04%)
Oct 20, 2025, 12:38 PM AEST
Urbanise.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.04% | 17,723 |
Oct 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | 500 |
Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | 50,000 |
Oct 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
Oct 14, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.40% | 76,932 |
Oct 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.67% | 11,986 |
Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Oct 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 941 |
Oct 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Oct 7, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 5.63% | 787 |
Oct 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 9,160 |
Oct 3, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -2.74% | 183,187 |
Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | 50,000 |
Oct 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.03% | 98,829 |
Sep 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
Sep 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 4,000 |
Sep 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 25,000 |
Sep 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 7,199 |
Sep 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 87,551 |
Sep 23, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 10,163 |
Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 6.38% | 6,755 |
Sep 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Sep 18, 2025 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | 0.71% | 11,773 |
Sep 17, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -7.89% | 118,873 |
Sep 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
Sep 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
Sep 12, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.66% | 88,551 |
Sep 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | 11,642 |
Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Sep 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | 6,649 |
Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,441 |
Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 5,830 |
Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 23,500 |
Sep 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
Sep 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
Sep 1, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -2.56% | 22,892 |
Aug 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Aug 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 70,000 |
Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 12,404 |
Aug 26, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 7,700 |
Aug 25, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 51,033 |
Aug 22, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 62,871 |
Aug 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 25 |
Aug 20, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | - | 3,005 |
Aug 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Aug 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2,000 |
Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4,400 |
Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 2,000 |