Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 8.65
+0.15 (1.76%)
At close: Feb 5, 2026
Universal Store Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.47 | 8.82 | 8.47 | 8.65 | 8.65 | 1.76% | 129,545 |
| Feb 4, 2026 | 8.48 | 8.63 | 8.41 | 8.50 | 8.50 | -1.28% | 114,641 |
| Feb 3, 2026 | 8.46 | 8.74 | 8.46 | 8.61 | 8.61 | 0.12% | 78,975 |
| Feb 2, 2026 | 8.44 | 8.73 | 8.26 | 8.60 | 8.60 | 3.49% | 154,318 |
| Jan 30, 2026 | 8.30 | 8.44 | 8.09 | 8.31 | 8.31 | 1.71% | 246,250 |
| Jan 29, 2026 | 8.39 | 8.39 | 8.14 | 8.17 | 8.17 | -2.62% | 76,458 |
| Jan 28, 2026 | 8.32 | 8.46 | 8.20 | 8.39 | 8.39 | 0.48% | 115,902 |
| Jan 27, 2026 | 8.73 | 8.73 | 8.20 | 8.35 | 8.35 | -1.88% | 149,845 |
| Jan 23, 2026 | 8.40 | 8.69 | 8.40 | 8.51 | 8.51 | 1.31% | 45,747 |
| Jan 22, 2026 | 8.29 | 8.53 | 8.29 | 8.40 | 8.40 | 0.72% | 116,962 |
| Jan 21, 2026 | 8.40 | 8.43 | 8.24 | 8.34 | 8.34 | -0.36% | 131,201 |
| Jan 20, 2026 | 8.52 | 8.52 | 8.36 | 8.37 | 8.37 | -2.22% | 28,730 |
| Jan 19, 2026 | 8.60 | 8.60 | 8.43 | 8.56 | 8.56 | 0.47% | 37,199 |
| Jan 16, 2026 | 8.75 | 8.75 | 8.51 | 8.52 | 8.52 | 0.24% | 34,270 |
| Jan 15, 2026 | 8.42 | 8.74 | 8.41 | 8.50 | 8.50 | 1.07% | 140,435 |
| Jan 14, 2026 | 8.26 | 8.46 | 8.22 | 8.41 | 8.41 | 1.82% | 95,244 |
| Jan 13, 2026 | 8.25 | 8.66 | 8.20 | 8.26 | 8.26 | 0.12% | 32,682 |
| Jan 12, 2026 | 8.34 | 8.43 | 8.16 | 8.25 | 8.25 | -0.24% | 83,238 |
| Jan 9, 2026 | 7.97 | 8.30 | 7.97 | 8.27 | 8.27 | 2.99% | 39,972 |
| Jan 8, 2026 | 7.99 | 8.04 | 7.94 | 8.03 | 8.03 | 0.50% | 26,886 |
| Jan 7, 2026 | 7.95 | 8.05 | 7.93 | 7.99 | 7.99 | -0.12% | 78,099 |
| Jan 6, 2026 | 7.94 | 8.14 | 7.94 | 8.00 | 8.00 | 0.13% | 75,035 |
| Jan 5, 2026 | 8.04 | 8.06 | 7.85 | 7.99 | 7.99 | -0.87% | 58,890 |
| Jan 2, 2026 | 8.00 | 8.13 | 8.00 | 8.06 | 8.06 | 0.75% | 36,679 |
| Dec 31, 2025 | 7.86 | 8.02 | 7.70 | 8.00 | 8.00 | 1.39% | 273,611 |
| Dec 30, 2025 | 8.05 | 8.10 | 7.89 | 7.89 | 7.89 | -1.99% | 90,238 |
| Dec 29, 2025 | 8.31 | 8.31 | 8.05 | 8.05 | 8.05 | -1.23% | 16,149 |
| Dec 24, 2025 | 8.21 | 8.23 | 8.12 | 8.15 | 8.15 | -0.61% | 28,621 |
| Dec 23, 2025 | 8.18 | 8.29 | 8.15 | 8.20 | 8.20 | 0.24% | 91,009 |
| Dec 22, 2025 | 8.41 | 8.41 | 8.15 | 8.18 | 8.18 | -1.45% | 53,913 |
| Dec 19, 2025 | 8.10 | 8.46 | 8.09 | 8.30 | 8.30 | 2.72% | 257,700 |
| Dec 18, 2025 | 8.08 | 8.13 | 7.94 | 8.08 | 8.08 | - | 62,669 |
| Dec 17, 2025 | 8.05 | 8.26 | 7.98 | 8.08 | 8.08 | -2.06% | 146,185 |
| Dec 16, 2025 | 7.82 | 8.25 | 7.82 | 8.25 | 8.25 | 3.25% | 62,845 |
| Dec 15, 2025 | 7.82 | 7.99 | 7.73 | 7.99 | 7.99 | 1.91% | 78,605 |
| Dec 12, 2025 | 7.99 | 8.12 | 7.82 | 7.84 | 7.84 | -1.13% | 143,341 |
| Dec 11, 2025 | 8.20 | 8.20 | 7.70 | 7.93 | 7.93 | -2.22% | 198,669 |
| Dec 10, 2025 | 8.37 | 8.46 | 8.02 | 8.11 | 8.11 | -3.11% | 165,607 |
| Dec 9, 2025 | 8.82 | 8.82 | 8.26 | 8.37 | 8.37 | -0.48% | 125,698 |
| Dec 8, 2025 | 8.40 | 8.56 | 8.34 | 8.41 | 8.41 | -0.83% | 66,700 |
| Dec 5, 2025 | 8.60 | 8.60 | 8.45 | 8.48 | 8.48 | -0.82% | 35,190 |
| Dec 4, 2025 | 8.60 | 8.65 | 8.44 | 8.55 | 8.55 | - | 49,622 |
| 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 |