ASX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	24.86	24.98	24.86	24.95	-	0.44%	6,769
Apr 23, 2026	24.79	24.88	24.76	24.84	24.84	0.32%	4,131
Apr 22, 2026	24.80	24.83	24.70	24.76	24.76	0.12%	17,134
Apr 21, 2026	24.78	24.82	24.69	24.73	24.73	0.32%	12,507
Apr 20, 2026	24.78	24.84	24.65	24.65	24.65	-0.24%	10,460
Apr 17, 2026	24.62	24.85	24.60	24.71	24.71	0.37%	15,764
Apr 16, 2026	24.74	24.84	24.56	24.62	24.62	-0.38%	12,603
Apr 15, 2026	24.85	24.85	24.71	24.72	24.72	-0.54%	4,735
Apr 14, 2026	24.95	24.95	24.78	24.85	24.85	0.08%	10,893
Apr 13, 2026	24.90	25.02	24.78	24.83	24.83	0.12%	6,960
Apr 10, 2026	24.50	24.88	24.50	24.80	24.80	-0.08%	17,048
Apr 9, 2026	24.84	24.90	24.78	24.82	24.82	0.36%	2,784
Apr 8, 2026	25.70	25.70	24.61	24.73	24.73	0.24%	33,904
Apr 7, 2026	24.48	25.09	24.48	24.67	24.67	0.82%	12,130
Apr 2, 2026	24.53	24.64	24.47	24.47	24.47	-0.12%	4,630
Apr 1, 2026	24.70	24.70	24.48	24.50	24.50	0.74%	26,090
Mar 31, 2026	24.37	24.44	24.15	24.32	24.21	0.66%	10,769
Mar 30, 2026	24.40	24.40	24.09	24.16	24.05	-1.59%	23,804
Mar 27, 2026	24.59	24.60	24.45	24.55	24.44	-0.16%	9,633
Mar 26, 2026	24.72	24.72	24.59	24.59	24.48	0.49%	7,918
Mar 25, 2026	24.54	24.54	24.41	24.47	24.36	0.08%	11,099
Mar 24, 2026	24.28	24.50	24.25	24.45	24.34	0.70%	12,813
Mar 23, 2026	24.21	24.28	24.00	24.28	24.17	0.21%	27,785
Mar 20, 2026	24.46	24.46	24.20	24.23	24.12	-0.98%	24,065
Mar 19, 2026	24.69	24.69	24.34	24.47	24.36	-0.53%	9,107
Mar 18, 2026	24.46	24.60	24.46	24.60	24.48	0.65%	17,949
Mar 17, 2026	24.62	24.62	24.40	24.44	24.33	-1.17%	6,155
Mar 16, 2026	24.95	24.95	24.58	24.73	24.61	0.69%	9,273
Mar 13, 2026	24.43	24.59	24.43	24.56	24.45	0.82%	7,197
Mar 12, 2026	24.77	24.77	24.36	24.36	24.25	-1.06%	1,005
Mar 11, 2026	24.90	24.90	24.57	24.62	24.50	-0.77%	16,115
Mar 10, 2026	24.62	25.04	24.62	24.81	24.69	1.56%	16,097
Mar 9, 2026	24.83	24.83	24.43	24.43	24.32	-3.17%	14,980
Mar 6, 2026	25.46	25.46	25.15	25.23	25.11	0.40%	7,395
Mar 5, 2026	25.13	25.20	25.09	25.13	25.01	0.32%	25,608
Mar 4, 2026	25.00	25.18	25.00	25.05	24.93	0.72%	7,096
Mar 3, 2026	24.98	25.08	24.87	24.87	24.75	0.04%	6,046
Mar 2, 2026	24.75	25.01	24.75	24.86	24.74	-0.80%	15,872
Feb 27, 2026	25.31	25.31	25.06	25.06	24.84	-0.79%	9,921
Feb 26, 2026	25.31	25.32	25.17	25.26	25.04	0.60%	5,982
Feb 25, 2026	25.24	25.33	25.11	25.11	24.89	-0.12%	10,954
Feb 24, 2026	25.11	25.22	25.11	25.14	24.92	0.12%	10,763
Feb 23, 2026	25.40	25.45	25.11	25.11	24.89	-0.99%	11,309
Feb 20, 2026	25.49	25.49	25.10	25.36	25.14	0.40%	6,900
Feb 19, 2026	25.30	25.31	25.16	25.26	25.04	0.36%	9,135
Feb 18, 2026	24.97	25.17	24.96	25.17	24.95	1.21%	49,656
Feb 17, 2026	25.02	25.09	24.87	24.87	24.65	-0.48%	47,176
Feb 16, 2026	25.05	25.09	24.97	24.99	24.77	-0.04%	29,101
Feb 13, 2026	25.09	25.09	24.87	25.00	24.78	-1.19%	19,446
Feb 12, 2026	25.26	25.30	25.15	25.30	25.08	0.04%	10,670