Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 8.31
+0.10 (1.22%)
Sep 4, 2025, 4:11 PM AEST
Universal Store Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.51 | 8.51 | 8.25 | 8.25 | - | 0.49% | 152,952 |
| Sep 3, 2025 | 8.50 | 8.51 | 8.20 | 8.21 | 8.21 | -5.63% | 152,518 |
| Sep 2, 2025 | 8.57 | 8.70 | 8.34 | 8.70 | 8.70 | 1.28% | 295,437 |
| Sep 1, 2025 | 8.62 | 8.71 | 8.51 | 8.59 | 8.59 | -1.72% | 93,270 |
| Aug 29, 2025 | 8.65 | 8.85 | 8.52 | 8.74 | 8.74 | 1.39% | 188,573 |
| Aug 28, 2025 | 8.59 | 8.75 | 8.47 | 8.62 | 8.62 | 1.17% | 256,427 |
| Aug 27, 2025 | 8.69 | 8.69 | 8.41 | 8.52 | 8.52 | -0.12% | 146,613 |
| Aug 26, 2025 | 8.79 | 8.79 | 8.40 | 8.53 | 8.53 | -0.35% | 139,416 |
| Aug 25, 2025 | 9.02 | 9.13 | 8.44 | 8.56 | 8.56 | -3.82% | 180,394 |
| Aug 22, 2025 | 9.29 | 9.34 | 8.84 | 8.90 | 8.90 | -4.61% | 291,146 |
| Aug 21, 2025 | 9.20 | 9.65 | 9.01 | 9.33 | 9.33 | 4.13% | 1,294,759 |
| Aug 20, 2025 | 8.80 | 8.96 | 8.79 | 8.96 | 8.96 | 1.93% | 161,044 |
| Aug 19, 2025 | 8.80 | 8.88 | 8.72 | 8.79 | 8.79 | -0.68% | 65,025 |
| Aug 18, 2025 | 8.90 | 8.90 | 8.66 | 8.85 | 8.85 | -0.67% | 94,393 |
| Aug 15, 2025 | 8.69 | 8.97 | 8.66 | 8.91 | 8.91 | 3.12% | 126,827 |
| Aug 14, 2025 | 8.30 | 8.74 | 8.30 | 8.64 | 8.64 | 3.60% | 65,549 |
| Aug 13, 2025 | 8.43 | 8.52 | 8.33 | 8.34 | 8.34 | -1.07% | 53,004 |
| Aug 12, 2025 | 8.44 | 8.48 | 8.36 | 8.43 | 8.43 | -0.12% | 49,381 |
| Aug 11, 2025 | 8.45 | 8.60 | 8.37 | 8.44 | 8.44 | -0.12% | 93,299 |
| Aug 8, 2025 | 8.41 | 8.51 | 8.35 | 8.45 | 8.45 | -0.82% | 112,117 |
| Aug 7, 2025 | 8.50 | 8.61 | 8.41 | 8.52 | 8.52 | 0.24% | 85,039 |
| Aug 6, 2025 | 8.59 | 8.59 | 8.31 | 8.50 | 8.50 | 1.92% | 62,347 |
| Aug 5, 2025 | 8.35 | 8.60 | 8.07 | 8.34 | 8.34 | -1.77% | 197,402 |
| Aug 4, 2025 | 8.47 | 8.66 | 8.38 | 8.49 | 8.49 | -0.24% | 51,574 |
| Aug 1, 2025 | 8.47 | 8.55 | 8.36 | 8.51 | 8.51 | 0.47% | 46,467 |
| Jul 31, 2025 | 8.20 | 8.47 | 8.20 | 8.47 | 8.47 | 2.05% | 59,496 |
| Jul 30, 2025 | 8.06 | 8.40 | 8.06 | 8.30 | 8.30 | 2.22% | 66,823 |
| Jul 29, 2025 | 8.10 | 8.22 | 8.07 | 8.12 | 8.12 | 0.12% | 62,885 |
| Jul 28, 2025 | 8.16 | 8.19 | 8.05 | 8.11 | 8.11 | -0.61% | 21,683 |
| Jul 25, 2025 | 7.98 | 8.20 | 7.96 | 8.16 | 8.16 | 1.37% | 100,374 |
| Jul 24, 2025 | 8.10 | 8.10 | 7.91 | 8.05 | 8.05 | -0.62% | 46,516 |
| Jul 23, 2025 | 8.05 | 8.12 | 8.03 | 8.10 | 8.10 | 0.62% | 55,797 |
| Jul 22, 2025 | 8.10 | 8.11 | 7.97 | 8.05 | 8.05 | 1.51% | 66,547 |
| Jul 21, 2025 | 8.12 | 8.12 | 7.88 | 7.93 | 7.93 | -2.34% | 93,194 |
| Jul 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 85 |
| Jul 18, 2025 | 8.08 | 8.21 | 8.00 | 8.12 | 8.12 | 0.87% | 72,981 |
| Jul 17, 2025 | 8.01 | 8.20 | 7.95 | 8.05 | 8.05 | 0.50% | 74,364 |
| Jul 16, 2025 | 7.95 | 8.11 | 7.87 | 8.01 | 8.01 | 1.65% | 57,377 |
| Jul 15, 2025 | 8.04 | 8.11 | 7.80 | 7.88 | 7.88 | -1.99% | 146,611 |
| Jul 14, 2025 | 8.05 | 8.13 | 7.96 | 8.04 | 8.04 | 0.12% | 32,493 |
| Jul 11, 2025 | 7.70 | 8.05 | 7.70 | 8.03 | 8.03 | 2.95% | 38,996 |
| Jul 10, 2025 | 7.97 | 7.97 | 7.62 | 7.80 | 7.80 | -1.76% | 69,874 |
| Jul 9, 2025 | 7.99 | 8.00 | 7.71 | 7.94 | 7.94 | -0.63% | 172,493 |
| Jul 8, 2025 | 7.80 | 8.05 | 7.71 | 7.99 | 7.99 | 1.91% | 90,479 |
| Jul 7, 2025 | 7.96 | 8.21 | 7.81 | 7.84 | 7.84 | -2.61% | 83,791 |
| Jul 4, 2025 | 7.72 | 8.06 | 7.69 | 8.05 | 8.05 | 3.47% | 50,195 |
| Jul 3, 2025 | 7.85 | 7.85 | 7.66 | 7.78 | 7.78 | -0.38% | 68,079 |
| Jul 2, 2025 | 7.80 | 7.87 | 7.76 | 7.81 | 7.81 | 0.90% | 111,488 |
| Jul 1, 2025 | 7.65 | 7.92 | 7.65 | 7.74 | 7.74 | -0.51% | 100,740 |
| Jun 30, 2025 | 7.61 | 7.80 | 7.51 | 7.78 | 7.78 | 2.23% | 69,540 |