Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 8.55
-0.01 (-0.12%)
Dec 4, 2025, 3:37 PM AEST
Universal Store Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.60 | 8.65 | 8.44 | 8.62 | - | 0.82% | 13,276 |
| Dec 3, 2025 | 8.70 | 8.70 | 8.53 | 8.55 | 8.55 | - | 61,293 |
| Dec 2, 2025 | 8.52 | 8.70 | 8.51 | 8.55 | 8.55 | 0.35% | 95,734 |
| Dec 1, 2025 | 8.64 | 8.78 | 8.52 | 8.52 | 8.52 | -1.39% | 100,360 |
| Nov 28, 2025 | 8.63 | 8.70 | 8.55 | 8.64 | 8.64 | 0.35% | 103,443 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.56 | 8.61 | 8.61 | -0.46% | 104,637 |
| Nov 26, 2025 | 8.59 | 8.74 | 8.55 | 8.65 | 8.65 | 1.76% | 87,305 |
| Nov 25, 2025 | 8.49 | 8.53 | 8.38 | 8.50 | 8.50 | 0.83% | 61,351 |
| Nov 24, 2025 | 8.29 | 8.45 | 8.23 | 8.43 | 8.43 | 2.31% | 70,437 |
| Nov 21, 2025 | 8.16 | 8.34 | 8.15 | 8.24 | 8.24 | -2.14% | 50,737 |
| Nov 20, 2025 | 8.30 | 8.43 | 8.15 | 8.42 | 8.42 | 3.95% | 86,182 |
| Nov 19, 2025 | 8.26 | 8.29 | 8.05 | 8.10 | 8.10 | -1.94% | 72,196 |
| Nov 18, 2025 | 8.29 | 8.36 | 8.10 | 8.26 | 8.26 | -0.84% | 129,284 |
| Nov 17, 2025 | 8.16 | 8.33 | 8.08 | 8.33 | 8.33 | 1.71% | 85,385 |
| Nov 14, 2025 | 8.45 | 8.45 | 8.12 | 8.19 | 8.19 | -2.96% | 194,956 |
| Nov 13, 2025 | 8.54 | 8.54 | 8.24 | 8.44 | 8.44 | -1.17% | 192,599 |
| Nov 12, 2025 | 8.80 | 8.80 | 8.40 | 8.54 | 8.54 | -0.70% | 121,543 |
| Nov 11, 2025 | 8.78 | 8.85 | 8.50 | 8.60 | 8.60 | -1.38% | 70,694 |
| Nov 10, 2025 | 8.50 | 8.81 | 8.37 | 8.72 | 8.72 | 2.11% | 118,348 |
| Nov 7, 2025 | 8.60 | 8.86 | 8.54 | 8.54 | 8.54 | -1.04% | 99,645 |
| Nov 6, 2025 | 8.58 | 8.67 | 8.56 | 8.63 | 8.63 | 0.94% | 101,671 |
| Nov 5, 2025 | 8.78 | 8.78 | 8.38 | 8.55 | 8.55 | -2.62% | 137,117 |
| Nov 4, 2025 | 8.82 | 8.90 | 8.70 | 8.78 | 8.78 | -0.79% | 59,906 |
| Nov 3, 2025 | 8.87 | 9.05 | 8.81 | 8.85 | 8.85 | -0.11% | 61,467 |
| Oct 31, 2025 | 9.23 | 9.23 | 8.72 | 8.86 | 8.86 | -1.56% | 163,994 |
| Oct 30, 2025 | 9.87 | 9.88 | 8.87 | 9.00 | 9.00 | -4.26% | 262,924 |
| Oct 29, 2025 | 9.15 | 9.44 | 9.13 | 9.40 | 9.40 | 3.30% | 211,920 |
| Oct 28, 2025 | 8.87 | 9.17 | 8.87 | 9.10 | 9.10 | 2.59% | 162,801 |
| Oct 27, 2025 | 8.79 | 8.87 | 8.59 | 8.87 | 8.87 | 0.23% | 121,527 |
| Oct 24, 2025 | 8.77 | 9.06 | 8.77 | 8.85 | 8.85 | 1.14% | 851,692 |
| Oct 23, 2025 | 8.65 | 8.83 | 8.46 | 8.75 | 8.75 | 2.58% | 174,629 |
| Oct 22, 2025 | 8.65 | 8.68 | 8.38 | 8.53 | 8.53 | -2.07% | 138,150 |
| Oct 21, 2025 | 8.53 | 8.75 | 8.53 | 8.71 | 8.71 | 2.11% | 215,468 |
| Oct 20, 2025 | 8.50 | 8.58 | 8.44 | 8.53 | 8.53 | -0.35% | 105,887 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.47 | 8.56 | 8.56 | -0.23% | 130,686 |
| Oct 16, 2025 | 8.95 | 9.00 | 8.56 | 8.58 | 8.58 | -4.13% | 132,622 |
| Oct 15, 2025 | 8.99 | 9.19 | 8.93 | 8.95 | 8.95 | 1.02% | 203,771 |
| Oct 14, 2025 | 8.98 | 9.00 | 8.80 | 8.86 | 8.86 | -1.45% | 571,010 |
| Oct 13, 2025 | 8.87 | 8.99 | 8.70 | 8.99 | 8.99 | 1.35% | 172,830 |
| Oct 10, 2025 | 8.76 | 8.94 | 8.71 | 8.87 | 8.87 | 1.26% | 713,505 |
| Oct 9, 2025 | 8.75 | 8.84 | 8.66 | 8.76 | 8.76 | 0.69% | 46,031 |
| Oct 8, 2025 | 8.79 | 8.90 | 8.69 | 8.70 | 8.70 | -1.58% | 182,569 |
| Oct 7, 2025 | 8.60 | 8.88 | 8.60 | 8.84 | 8.84 | 2.79% | 178,303 |
| Oct 6, 2025 | 8.72 | 8.75 | 8.52 | 8.60 | 8.60 | -1.04% | 59,439 |
| Oct 3, 2025 | 8.82 | 8.82 | 8.58 | 8.69 | 8.69 | -0.91% | 107,502 |
| Oct 2, 2025 | 8.80 | 8.82 | 8.47 | 8.77 | 8.77 | -0.57% | 407,857 |
| Oct 1, 2025 | 8.80 | 8.95 | 8.69 | 8.82 | 8.82 | - | 269,694 |
| Sep 30, 2025 | 8.57 | 8.87 | 8.54 | 8.82 | 8.82 | 2.68% | 144,603 |
| Sep 29, 2025 | 8.66 | 8.66 | 8.54 | 8.59 | 8.59 | -0.81% | 60,781 |
| Sep 26, 2025 | 8.52 | 8.77 | 8.52 | 8.66 | 8.66 | -1.37% | 116,310 |