ASX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.66	25.74	25.59	25.63	25.63	0.20%	18,096
May 21, 2026	25.48	25.63	25.41	25.58	25.58	0.59%	10,122
May 20, 2026	25.38	25.49	25.38	25.43	25.43	0.08%	10,644
May 19, 2026	25.38	25.43	25.35	25.41	25.41	0.36%	6,047
May 18, 2026	25.45	25.55	25.29	25.32	25.32	-0.47%	10,326
May 15, 2026	25.21	25.44	25.21	25.44	25.44	1.64%	27,379
May 14, 2026	25.16	25.16	25.03	25.03	25.03	-0.56%	21,123
May 13, 2026	25.19	25.20	25.14	25.17	25.17	-	6,266
May 12, 2026	25.16	25.18	25.10	25.17	25.17	0.16%	13,048
May 11, 2026	25.05	25.15	25.04	25.13	25.13	0.40%	18,988
May 8, 2026	25.04	25.18	24.95	25.03	25.03	0.16%	33,551
May 7, 2026	24.97	25.05	24.93	24.99	24.99	0.97%	17,374
May 6, 2026	24.98	25.02	24.75	24.75	24.75	-0.92%	40,727
May 5, 2026	24.95	24.98	24.76	24.98	24.98	0.08%	40,169
May 4, 2026	24.92	24.96	24.82	24.96	24.96	-0.04%	11,809
May 1, 2026	25.00	25.08	24.82	24.97	24.97	0.55%	23,031
Apr 30, 2026	25.07	25.19	24.90	24.99	24.83	0.20%	15,365
Apr 29, 2026	24.92	24.94	24.84	24.94	24.78	0.08%	7,732
Apr 28, 2026	24.99	24.99	24.90	24.92	24.76	0.16%	2,246
Apr 27, 2026	24.90	24.99	24.88	24.88	24.72	-0.32%	4,744
Apr 24, 2026	24.86	24.98	24.86	24.96	24.80	0.48%	11,859
Apr 23, 2026	24.79	24.88	24.76	24.84	24.69	0.32%	4,131
Apr 22, 2026	24.80	24.83	24.70	24.76	24.61	0.12%	17,134
Apr 21, 2026	24.78	24.82	24.69	24.73	24.58	0.32%	12,507
Apr 20, 2026	24.78	24.84	24.65	24.65	24.50	-0.24%	10,460
Apr 17, 2026	24.62	24.85	24.60	24.71	24.56	0.37%	15,764
Apr 16, 2026	24.74	24.84	24.56	24.62	24.47	-0.38%	12,603
Apr 15, 2026	24.85	24.85	24.71	24.72	24.56	-0.54%	4,735
Apr 14, 2026	24.95	24.95	24.78	24.85	24.70	0.08%	10,893
Apr 13, 2026	24.90	25.02	24.78	24.83	24.68	0.12%	6,960
Apr 10, 2026	24.50	24.88	24.50	24.80	24.65	-0.08%	17,048
Apr 9, 2026	24.84	24.90	24.78	24.82	24.67	0.36%	2,784
Apr 8, 2026	25.70	25.70	24.61	24.73	24.58	0.24%	33,904
Apr 7, 2026	24.48	25.09	24.48	24.67	24.52	0.82%	12,130
Apr 2, 2026	24.53	24.64	24.47	24.47	24.32	-0.12%	4,630
Apr 1, 2026	24.70	24.70	24.48	24.50	24.35	1.21%	26,090
Mar 31, 2026	24.37	24.44	24.15	24.32	24.06	0.66%	10,769
Mar 30, 2026	24.40	24.40	24.09	24.16	23.90	-1.59%	23,804
Mar 27, 2026	24.59	24.60	24.45	24.55	24.28	-0.16%	9,633
Mar 26, 2026	24.72	24.72	24.59	24.59	24.32	0.49%	7,918
Mar 25, 2026	24.54	24.54	24.41	24.47	24.20	0.08%	11,099
Mar 24, 2026	24.28	24.50	24.25	24.45	24.18	0.70%	12,813
Mar 23, 2026	24.21	24.28	24.00	24.28	24.02	0.21%	27,785
Mar 20, 2026	24.46	24.46	24.20	24.23	23.97	-0.98%	24,065
Mar 19, 2026	24.69	24.69	24.34	24.47	24.20	-0.53%	9,107
Mar 18, 2026	24.46	24.60	24.46	24.60	24.33	0.65%	17,949
Mar 17, 2026	24.62	24.62	24.40	24.44	24.17	-1.17%	6,155
Mar 16, 2026	24.95	24.95	24.58	24.73	24.46	0.69%	9,273
Mar 13, 2026	24.43	24.59	24.43	24.56	24.29	0.82%	7,197
Mar 12, 2026	24.77	24.77	24.36	24.36	24.10	-1.06%	1,005