Urbanise.com Limited (ASX:UBN)
Australia flag Australia · Delayed Price · Currency is AUD
0.7200
-0.0150 (-2.04%)
Oct 20, 2025, 12:38 PM AEST

Urbanise.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20250.720.720.720.720.72-2.04%17,723
Oct 17, 20250.740.740.740.740.742.08%500
Oct 16, 20250.720.720.720.720.72-0.69%50,000
Oct 15, 20250.730.730.730.730.73--
Oct 14, 20250.720.730.720.730.731.40%76,932
Oct 13, 20250.720.720.720.720.72-4.67%11,986
Oct 10, 20250.750.750.750.750.75--
Oct 9, 20250.750.750.750.750.75-941
Oct 8, 20250.750.750.750.750.75--
Oct 7, 20250.730.750.730.750.755.63%787
Oct 6, 20250.710.710.710.710.71-9,160
Oct 3, 20250.710.710.700.710.71-2.74%183,187
Oct 2, 20250.730.730.730.730.730.69%50,000
Oct 1, 20250.730.730.730.730.73-2.03%98,829
Sep 30, 20250.740.740.740.740.74--
Sep 29, 20250.740.740.740.740.74-4,000
Sep 26, 20250.740.740.740.740.74-1.33%25,000
Sep 25, 20250.750.750.750.750.751.35%7,199
Sep 24, 20250.740.740.740.740.74-2.63%87,551
Sep 23, 20250.740.760.740.760.761.33%10,163
Sep 22, 20250.750.750.750.750.756.38%6,755
Sep 19, 20250.710.710.710.710.71--
Sep 18, 20250.700.750.700.710.710.71%11,773
Sep 17, 20250.720.720.700.700.70-7.89%118,873
Sep 16, 20250.760.760.760.760.76--
Sep 15, 20250.760.760.760.760.76--
Sep 12, 20250.760.760.740.760.760.66%88,551
Sep 11, 20250.760.760.760.760.761.34%11,642
Sep 10, 20250.750.750.750.750.75--
Sep 9, 20250.750.750.750.750.750.68%6,649
Sep 8, 20250.740.740.740.740.74-2,441
Sep 5, 20250.740.740.740.740.74-5,830
Sep 4, 20250.740.740.740.740.74-2.63%23,500
Sep 3, 20250.760.760.760.760.76--
Sep 2, 20250.760.760.760.760.76--
Sep 1, 20250.760.760.750.760.76-2.56%22,892
Aug 29, 20250.780.780.780.780.78--
Aug 28, 20250.780.780.780.780.782.63%70,000
Aug 27, 20250.760.760.760.760.76-12,404
Aug 26, 20250.770.770.760.760.76-1.30%7,700
Aug 25, 20250.770.780.770.770.77-1.28%51,033
Aug 22, 20250.780.780.770.780.78-62,871
Aug 21, 20250.780.780.780.780.78-25
Aug 20, 20250.790.790.780.780.78-3,005
Aug 19, 20250.780.780.780.780.78--
Aug 18, 20250.780.780.780.780.78--
Aug 15, 20250.780.780.780.780.78--
Aug 14, 20250.780.780.780.780.78-2,000
Aug 13, 20250.780.780.780.780.78-4,400
Aug 12, 20250.780.780.780.780.78-2.50%2,000