Urbanise.com Limited (ASX:UBN)
Australia · Delayed Price · Currency is AUD 0.7400
-0.0200 (-2.63%)
Sep 4, 2025, 12:23 PM AEST
Urbanise.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 19,622 |
| Aug 8, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -5.33% | 48,897 |
| Aug 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.74% | 500 |
| Aug 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 500 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 1, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 2,044 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 44 |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 1,131 |
| Jul 29, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 3.53% | 6,803 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 12 |
| Jul 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 12 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 33,005 |
| Jul 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 10, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 16,016 |
| Jul 9, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | - | 15,521 |
| Jul 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 24,698 |
| Jul 7, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 30,920 |
| Jul 4, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 3,820 |
| Jul 3, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 8,425 |
| Jul 2, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 10,000 |
| Jul 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 21,318 |
| Jun 30, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 25,989 |
| Jun 27, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 61,237 |