Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 7.49
+0.33 (4.61%)
Apr 8, 2026, 11:39 AM AEST
Universal Store Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 7.41 | 7.54 | 7.09 | 7.16 | 7.16 | -3.37% | 244,498 |
| Apr 2, 2026 | 7.74 | 7.76 | 7.31 | 7.41 | 7.41 | -4.63% | 219,148 |
| Apr 1, 2026 | 8.08 | 8.08 | 7.72 | 7.77 | 7.77 | -0.26% | 77,130 |
| Mar 31, 2026 | 7.77 | 7.81 | 7.49 | 7.79 | 7.79 | -0.76% | 259,974 |
| Mar 30, 2026 | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | -2.73% | 97,689 |
| Mar 27, 2026 | 8.07 | 8.13 | 7.99 | 8.07 | 8.07 | -0.37% | 60,268 |
| Mar 26, 2026 | 8.23 | 8.23 | 7.94 | 8.10 | 8.10 | - | 55,427 |
| Mar 25, 2026 | 8.23 | 8.23 | 7.99 | 8.10 | 8.10 | 1.76% | 242,762 |
| Mar 24, 2026 | 8.20 | 8.20 | 7.84 | 7.96 | 7.96 | -0.25% | 71,022 |
| Mar 23, 2026 | 7.91 | 8.00 | 7.76 | 7.98 | 7.98 | -1.60% | 245,121 |
| Mar 20, 2026 | 8.25 | 8.35 | 8.06 | 8.11 | 8.11 | -1.70% | 165,305 |
| Mar 19, 2026 | 8.52 | 8.52 | 8.23 | 8.25 | 8.25 | -2.25% | 56,268 |
| Mar 18, 2026 | 8.38 | 8.50 | 8.32 | 8.44 | 8.44 | -0.24% | 129,816 |
| Mar 17, 2026 | 8.65 | 8.67 | 8.46 | 8.46 | 8.46 | -1.63% | 35,355 |
| Mar 16, 2026 | 8.62 | 8.78 | 8.56 | 8.60 | 8.60 | -0.23% | 95,111 |
| Mar 13, 2026 | 8.39 | 8.81 | 8.39 | 8.62 | 8.62 | 1.41% | 309,163 |
| Mar 12, 2026 | 8.58 | 8.58 | 8.32 | 8.50 | 8.50 | -1.05% | 138,115 |
| Mar 11, 2026 | 8.09 | 8.75 | 8.09 | 8.59 | 8.59 | 0.94% | 228,468 |
| Mar 10, 2026 | 8.43 | 8.57 | 8.35 | 8.51 | 8.51 | 1.43% | 66,116 |
| Mar 9, 2026 | 8.00 | 8.42 | 7.95 | 8.39 | 8.39 | 1.33% | 146,207 |
| Mar 6, 2026 | 8.00 | 8.28 | 7.93 | 8.28 | 8.28 | 2.99% | 240,959 |
| Mar 5, 2026 | 8.06 | 8.30 | 7.95 | 8.04 | 8.04 | - | 243,543 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.01 | 8.04 | 8.04 | -6.84% | 407,157 |
| Mar 3, 2026 | 9.34 | 9.34 | 8.58 | 8.63 | 8.63 | -7.50% | 229,818 |
| Mar 2, 2026 | 9.30 | 9.42 | 9.17 | 9.33 | 9.33 | -0.74% | 184,858 |
| Feb 27, 2026 | 9.22 | 9.80 | 9.20 | 9.40 | 9.40 | 2.29% | 135,250 |
| Feb 26, 2026 | 8.99 | 9.25 | 8.85 | 9.19 | 9.19 | -0.11% | 546,375 |
| Feb 25, 2026 | 9.15 | 9.24 | 8.78 | 9.20 | 8.94 | 1.88% | 373,572 |
| Feb 24, 2026 | 9.25 | 9.39 | 9.03 | 9.03 | 8.77 | -0.55% | 303,017 |
| Feb 23, 2026 | 8.98 | 9.31 | 8.97 | 9.08 | 8.82 | 1.79% | 155,218 |
| Feb 20, 2026 | 8.98 | 8.98 | 8.79 | 8.92 | 8.67 | 0.11% | 86,520 |
| Feb 19, 2026 | 8.52 | 8.98 | 8.52 | 8.91 | 8.66 | 6.20% | 249,153 |
| Feb 18, 2026 | 8.23 | 8.48 | 8.11 | 8.39 | 8.15 | 1.94% | 68,107 |
| Feb 17, 2026 | 8.35 | 8.35 | 8.13 | 8.23 | 8.00 | -0.84% | 147,222 |
| Feb 16, 2026 | 8.50 | 8.53 | 8.26 | 8.30 | 8.07 | -2.35% | 214,373 |
| Feb 13, 2026 | 8.58 | 8.67 | 8.42 | 8.50 | 8.26 | -0.93% | 73,147 |
| Feb 12, 2026 | 8.73 | 8.73 | 8.45 | 8.58 | 8.34 | -2.05% | 86,784 |
| Feb 11, 2026 | 8.51 | 9.08 | 8.50 | 8.76 | 8.51 | -2.99% | 166,270 |
| Feb 10, 2026 | 8.82 | 9.16 | 8.65 | 9.03 | 8.77 | 2.38% | 136,037 |
| Feb 9, 2026 | 8.40 | 8.87 | 8.40 | 8.82 | 8.57 | 2.44% | 52,561 |
| Feb 6, 2026 | 8.65 | 8.72 | 8.48 | 8.61 | 8.37 | -0.46% | 81,395 |
| Feb 5, 2026 | 8.47 | 8.82 | 8.47 | 8.65 | 8.41 | 1.76% | 129,545 |
| Feb 4, 2026 | 8.48 | 8.63 | 8.41 | 8.50 | 8.26 | -1.28% | 114,641 |
| Feb 3, 2026 | 8.46 | 8.74 | 8.46 | 8.61 | 8.37 | 0.12% | 78,975 |
| Feb 2, 2026 | 8.44 | 8.73 | 8.26 | 8.60 | 8.36 | 3.49% | 154,318 |
| Jan 30, 2026 | 8.30 | 8.44 | 8.09 | 8.31 | 8.08 | 1.71% | 246,250 |
| Jan 29, 2026 | 8.39 | 8.39 | 8.14 | 8.17 | 7.94 | -2.62% | 76,458 |
| Jan 28, 2026 | 8.32 | 8.46 | 8.20 | 8.39 | 8.15 | 0.48% | 115,902 |
| Jan 27, 2026 | 8.73 | 8.73 | 8.20 | 8.35 | 8.11 | -1.88% | 149,845 |
| Jan 23, 2026 | 8.40 | 8.69 | 8.40 | 8.51 | 8.27 | 1.31% | 45,747 |