Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 8.51
+0.04 (0.47%)
Aug 1, 2025, 4:10 PM AEST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.47 | 8.50 | 8.36 | 8.38 | - | -1.12% | 7,055 |
| 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 |
| Jun 27, 2025 | 7.36 | 7.65 | 7.33 | 7.61 | 7.61 | 2.28% | 196,186 |
| Jun 26, 2025 | 7.30 | 7.51 | 7.27 | 7.44 | 7.44 | 1.22% | 253,005 |
| Jun 25, 2025 | 7.28 | 7.44 | 7.23 | 7.35 | 7.35 | 1.10% | 162,486 |
| Jun 24, 2025 | 7.30 | 7.45 | 7.21 | 7.27 | 7.27 | -1.22% | 102,786 |
| Jun 23, 2025 | 7.36 | 7.42 | 7.10 | 7.36 | 7.36 | -0.27% | 165,078 |
| Jun 20, 2025 | 7.43 | 7.43 | 7.30 | 7.38 | 7.38 | -0.67% | 76,733 |
| Jun 19, 2025 | 7.60 | 7.60 | 7.36 | 7.43 | 7.43 | -2.11% | 115,249 |
| Jun 18, 2025 | 7.80 | 7.81 | 7.40 | 7.59 | 7.59 | -2.44% | 229,202 |
| Jun 17, 2025 | 7.47 | 7.78 | 7.46 | 7.78 | 7.78 | 4.29% | 91,706 |
| Jun 16, 2025 | 7.40 | 7.54 | 7.32 | 7.46 | 7.46 | 0.81% | 86,586 |
| Jun 13, 2025 | 7.59 | 7.59 | 7.16 | 7.40 | 7.40 | -2.37% | 248,110 |
| Jun 12, 2025 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -2.32% | 19,499 |
| Jun 11, 2025 | 7.84 | 7.86 | 7.74 | 7.76 | 7.76 | -1.02% | 24,608 |
| Jun 10, 2025 | 7.97 | 7.97 | 7.72 | 7.84 | 7.84 | -0.13% | 241,384 |
| Jun 6, 2025 | 7.80 | 7.98 | 7.80 | 7.85 | 7.85 | - | 66,534 |
| Jun 5, 2025 | 7.88 | 7.97 | 7.80 | 7.85 | 7.85 | -0.38% | 54,192 |
| Jun 4, 2025 | 7.81 | 7.93 | 7.61 | 7.88 | 7.88 | 3.68% | 139,458 |
| Jun 3, 2025 | 7.58 | 7.73 | 7.49 | 7.60 | 7.60 | 0.26% | 72,783 |
| Jun 2, 2025 | 7.82 | 7.96 | 7.51 | 7.58 | 7.58 | -2.45% | 75,872 |
| May 30, 2025 | 7.52 | 7.94 | 7.37 | 7.77 | 7.77 | 3.46% | 182,620 |
| May 29, 2025 | 7.49 | 7.68 | 7.25 | 7.51 | 7.51 | 0.27% | 80,993 |
| May 28, 2025 | 7.30 | 7.50 | 7.24 | 7.49 | 7.49 | 2.88% | 148,067 |
| May 27, 2025 | 7.38 | 7.49 | 7.10 | 7.28 | 7.28 | -1.89% | 164,108 |
| May 26, 2025 | 7.60 | 7.84 | 7.06 | 7.42 | 7.42 | -3.01% | 441,119 |