Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 8.44
-0.10 (-1.17%)
Nov 14, 2025, 9:59 AM AEST
Universal Store Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.54 | 8.54 | 8.24 | 8.44 | 8.44 | -1.17% | 95,186 |
| 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 | 8.63 | 8.81 | 8.56 | 8.72 | 8.72 | 2.11% | 118,348 |
| Nov 7, 2025 | 8.60 | 8.86 | 8.53 | 8.54 | 8.54 | -1.04% | 99,645 |
| Nov 6, 2025 | 8.58 | 8.66 | 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% | 137,117 |
| Nov 3, 2025 | 8.87 | 9.05 | 8.81 | 8.85 | 8.85 | - | 61,467 |
| Nov 2, 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 | -1.38% | 59,439 |
| Oct 5, 2025 | 8.72 | 8.75 | 8.72 | 8.72 | 8.72 | 0.35% | 920 |
| Oct 3, 2025 | 8.82 | 8.82 | 8.58 | 8.69 | 8.69 | -0.91% | 407,857 |
| 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 |
| Sep 25, 2025 | 8.78 | 8.87 | 8.63 | 8.78 | 8.78 | -0.57% | 137,272 |
| Sep 24, 2025 | 8.74 | 8.83 | 8.54 | 8.83 | 8.83 | 0.46% | 71,883 |
| Sep 23, 2025 | 8.83 | 8.92 | 8.60 | 8.79 | 8.79 | -0.34% | 334,905 |
| Sep 22, 2025 | 8.74 | 8.82 | 8.60 | 8.82 | 8.82 | 0.92% | 152,059 |
| Sep 19, 2025 | 8.50 | 8.91 | 8.45 | 8.74 | 8.74 | 3.07% | 3,633,958 |
| Sep 18, 2025 | 8.49 | 8.59 | 8.36 | 8.48 | 8.48 | -0.24% | 335,669 |
| Sep 17, 2025 | 8.50 | 8.58 | 8.36 | 8.50 | 8.50 | - | 256,599 |
| Sep 16, 2025 | 8.50 | 8.56 | 8.32 | 8.50 | 8.50 | 1.67% | 716,991 |
| Sep 15, 2025 | 8.40 | 8.49 | 8.29 | 8.36 | 8.36 | -1.53% | 211,852 |
| Sep 12, 2025 | 8.60 | 8.69 | 8.48 | 8.49 | 8.49 | -0.82% | 154,529 |
| Sep 11, 2025 | 8.58 | 8.69 | 8.42 | 8.56 | 8.56 | 0.94% | 233,717 |
| Sep 10, 2025 | 8.46 | 8.61 | 8.43 | 8.48 | 8.48 | 0.24% | 122,993 |
| Sep 9, 2025 | 8.69 | 8.69 | 8.45 | 8.46 | 8.46 | -2.65% | 166,139 |