Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 7.64
-0.27 (-3.41%)
Aug 12, 2026, 4:10 PM AEST
Universal Store Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.84 | 7.84 | 7.58 | 7.59 | - | -4.05% | 61,679 |
| Aug 11, 2026 | 7.88 | 7.95 | 7.82 | 7.91 | 7.91 | 0.38% | 50,435 |
| Aug 10, 2026 | 7.84 | 7.98 | 7.82 | 7.88 | 7.88 | 1.03% | 103,855 |
| Aug 7, 2026 | 7.93 | 7.95 | 7.80 | 7.80 | 7.80 | -1.64% | 69,716 |
| Aug 6, 2026 | 7.68 | 7.97 | 7.68 | 7.93 | 7.93 | 3.80% | 129,774 |
| Aug 5, 2026 | 7.58 | 7.78 | 7.55 | 7.64 | 7.64 | 1.60% | 110,469 |
| Aug 4, 2026 | 7.46 | 7.54 | 7.27 | 7.52 | 7.52 | 1.76% | 53,120 |
| Aug 3, 2026 | 7.29 | 7.39 | 7.06 | 7.39 | 7.39 | 1.37% | 48,792 |
| Jul 31, 2026 | 7.41 | 7.41 | 7.19 | 7.29 | 7.29 | -1.22% | 58,587 |
| Jul 30, 2026 | 7.37 | 7.42 | 7.26 | 7.38 | 7.38 | - | 118,566 |
| Jul 29, 2026 | 7.16 | 7.51 | 7.16 | 7.38 | 7.38 | 3.07% | 114,477 |
| Jul 28, 2026 | 7.08 | 7.27 | 7.05 | 7.16 | 7.16 | 1.56% | 147,394 |
| Jul 27, 2026 | 7.00 | 7.12 | 6.98 | 7.05 | 7.05 | 0.71% | 122,176 |
| Jul 24, 2026 | 7.06 | 7.12 | 6.83 | 7.00 | 7.00 | -1.27% | 208,784 |
| Jul 23, 2026 | 7.13 | 7.27 | 6.97 | 7.09 | 7.09 | -0.28% | 231,412 |
| Jul 22, 2026 | 7.32 | 7.32 | 7.09 | 7.11 | 7.11 | -2.74% | 179,763 |
| Jul 21, 2026 | 7.42 | 7.48 | 7.25 | 7.31 | 7.31 | -1.62% | 106,341 |
| Jul 20, 2026 | 7.48 | 7.50 | 7.30 | 7.43 | 7.43 | -0.54% | 108,886 |
| Jul 17, 2026 | 7.58 | 7.59 | 7.40 | 7.47 | 7.47 | -1.06% | 134,571 |
| Jul 16, 2026 | 7.25 | 7.64 | 7.25 | 7.55 | 7.55 | 3.85% | 387,957 |
| Jul 15, 2026 | 7.58 | 7.58 | 7.22 | 7.27 | 7.27 | -3.07% | 261,020 |
| Jul 14, 2026 | 7.52 | 7.61 | 7.45 | 7.50 | 7.50 | -0.53% | 93,076 |
| Jul 13, 2026 | 7.65 | 7.76 | 7.51 | 7.54 | 7.54 | -1.44% | 89,798 |
| Jul 10, 2026 | 7.71 | 7.73 | 7.62 | 7.65 | 7.65 | -0.78% | 84,728 |
| Jul 9, 2026 | 7.73 | 7.80 | 7.65 | 7.71 | 7.71 | 0.13% | 65,747 |
| Jul 8, 2026 | 7.75 | 7.75 | 7.49 | 7.70 | 7.70 | 1.05% | 197,197 |
| Jul 7, 2026 | 7.64 | 7.68 | 7.47 | 7.62 | 7.62 | 0.26% | 160,654 |
| Jul 6, 2026 | 7.65 | 7.70 | 7.51 | 7.60 | 7.60 | -1.17% | 110,908 |
| Jul 3, 2026 | 7.70 | 7.89 | 7.62 | 7.69 | 7.69 | 0.39% | 114,602 |
| Jul 2, 2026 | 7.79 | 7.79 | 7.56 | 7.66 | 7.66 | -1.16% | 177,176 |
| Jul 1, 2026 | 7.85 | 7.97 | 7.71 | 7.75 | 7.75 | -0.39% | 200,319 |
| Jun 30, 2026 | 7.75 | 7.85 | 7.57 | 7.78 | 7.78 | 0.52% | 104,898 |
| Jun 29, 2026 | 7.75 | 7.81 | 7.64 | 7.74 | 7.74 | 0.52% | 116,537 |
| Jun 26, 2026 | 7.54 | 7.77 | 7.39 | 7.70 | 7.70 | 1.32% | 169,265 |
| Jun 25, 2026 | 7.85 | 7.85 | 7.50 | 7.60 | 7.60 | 0.80% | 106,860 |
| Jun 24, 2026 | 7.65 | 7.81 | 7.54 | 7.54 | 7.54 | -0.40% | 263,422 |
| Jun 23, 2026 | 7.33 | 7.60 | 7.24 | 7.57 | 7.57 | 3.13% | 130,096 |
| Jun 22, 2026 | 7.47 | 7.49 | 7.26 | 7.34 | 7.34 | -0.94% | 191,876 |
| Jun 19, 2026 | 7.36 | 7.48 | 7.22 | 7.41 | 7.41 | 1.09% | 86,815 |
| Jun 18, 2026 | 7.54 | 7.65 | 7.33 | 7.33 | 7.33 | -2.79% | 169,859 |
| Jun 17, 2026 | 7.20 | 7.54 | 7.14 | 7.54 | 7.54 | 6.95% | 326,506 |
| Jun 16, 2026 | 7.10 | 7.12 | 6.95 | 7.05 | 7.05 | 0.28% | 74,629 |
| Jun 15, 2026 | 6.82 | 7.16 | 6.82 | 7.03 | 7.03 | 3.08% | 199,427 |
| Jun 12, 2026 | 6.79 | 6.97 | 6.72 | 6.82 | 6.82 | 0.44% | 114,844 |
| Jun 11, 2026 | 6.64 | 6.98 | 6.48 | 6.79 | 6.79 | 2.26% | 1,116,414 |
| Jun 10, 2026 | 6.17 | 6.67 | 6.17 | 6.64 | 6.64 | 7.62% | 245,205 |
| Jun 9, 2026 | 6.28 | 6.37 | 6.06 | 6.17 | 6.17 | -3.59% | 160,033 |
| Jun 5, 2026 | 6.30 | 6.40 | 6.16 | 6.40 | 6.40 | 3.39% | 195,683 |
| Jun 4, 2026 | 6.23 | 6.25 | 6.10 | 6.19 | 6.19 | -2.52% | 176,309 |
| Jun 3, 2026 | 6.62 | 6.62 | 6.26 | 6.35 | 6.35 | -2.91% | 95,395 |