Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 7.79
+0.14 (1.83%)
Oct 7, 2026, 4:10 PM AEST
Universal Store Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.60 | 7.80 | 7.60 | 7.79 | 7.79 | 1.83% | 131,280 |
| Oct 6, 2026 | 7.60 | 7.77 | 7.60 | 7.65 | 7.65 | -1.03% | 112,887 |
| Oct 5, 2026 | 7.61 | 7.73 | 7.60 | 7.73 | 7.73 | 1.44% | 92,464 |
| Oct 2, 2026 | 7.83 | 7.83 | 7.56 | 7.62 | 7.62 | 0.53% | 54,408 |
| Oct 1, 2026 | 7.75 | 7.82 | 7.58 | 7.58 | 7.58 | -3.32% | 89,696 |
| Sep 30, 2026 | 7.63 | 7.90 | 7.52 | 7.84 | 7.84 | 3.98% | 167,056 |
| Sep 29, 2026 | 7.78 | 7.78 | 7.40 | 7.54 | 7.54 | 1.62% | 140,380 |
| Sep 28, 2026 | 7.40 | 7.54 | 7.29 | 7.42 | 7.42 | -0.54% | 121,046 |
| Sep 25, 2026 | 7.49 | 7.53 | 7.42 | 7.46 | 7.46 | -0.93% | 143,550 |
| Sep 24, 2026 | 7.20 | 7.66 | 7.18 | 7.53 | 7.53 | 3.01% | 890,089 |
| Sep 23, 2026 | 7.43 | 7.47 | 7.27 | 7.31 | 7.31 | -1.48% | 85,975 |
| Sep 22, 2026 | 7.19 | 7.43 | 7.15 | 7.42 | 7.42 | 3.34% | 219,174 |
| Sep 21, 2026 | 7.66 | 7.66 | 7.00 | 7.18 | 7.18 | 1.27% | 66,061 |
| Sep 18, 2026 | 7.78 | 7.78 | 6.95 | 7.09 | 7.09 | -0.42% | 373,046 |
| Sep 17, 2026 | 6.91 | 7.14 | 6.91 | 7.12 | 7.12 | 3.04% | 987,484 |
| Sep 16, 2026 | 7.00 | 7.04 | 6.75 | 6.91 | 6.91 | -2.54% | 179,594 |
| Sep 15, 2026 | 7.10 | 7.14 | 7.01 | 7.09 | 7.09 | 0.71% | 253,698 |
| Sep 14, 2026 | 7.08 | 7.08 | 6.96 | 7.04 | 7.04 | -0.14% | 230,824 |
| Sep 11, 2026 | 7.68 | 7.68 | 7.04 | 7.05 | 7.05 | -3.56% | 246,078 |
| Sep 10, 2026 | 7.49 | 7.54 | 7.25 | 7.31 | 7.31 | -2.40% | 223,047 |
| Sep 9, 2026 | 7.75 | 7.76 | 7.47 | 7.49 | 7.49 | -1.32% | 185,280 |
| Sep 8, 2026 | 7.77 | 7.82 | 7.56 | 7.59 | 7.59 | -2.69% | 72,408 |
| Sep 7, 2026 | 7.55 | 7.94 | 7.55 | 7.80 | 7.80 | 1.04% | 131,046 |
| Sep 4, 2026 | 7.65 | 7.86 | 7.65 | 7.72 | 7.72 | 1.85% | 127,581 |
| Sep 3, 2026 | 7.60 | 7.68 | 7.48 | 7.58 | 7.58 | -2.45% | 127,436 |
| Sep 2, 2026 | 7.92 | 8.02 | 7.64 | 7.77 | 7.77 | -1.40% | 90,292 |
| Sep 1, 2026 | 8.21 | 8.24 | 7.88 | 8.05 | 7.88 | -1.95% | 112,631 |
| Aug 31, 2026 | 8.13 | 8.34 | 8.07 | 8.21 | 8.04 | 1.23% | 273,122 |
| Aug 28, 2026 | 8.38 | 8.43 | 8.04 | 8.11 | 7.94 | -2.52% | 123,437 |
| Aug 27, 2026 | 8.28 | 8.32 | 8.07 | 8.32 | 8.14 | 0.24% | 194,594 |
| Aug 26, 2026 | 8.55 | 8.62 | 8.18 | 8.30 | 8.12 | -3.94% | 226,011 |
| Aug 25, 2026 | 8.56 | 8.77 | 8.46 | 8.64 | 8.46 | 0.93% | 142,374 |
| Aug 24, 2026 | 8.46 | 8.63 | 8.35 | 8.56 | 8.38 | 2.64% | 192,294 |
| Aug 21, 2026 | 8.38 | 8.64 | 8.24 | 8.34 | 8.16 | 0.48% | 234,768 |
| Aug 20, 2026 | 7.31 | 8.30 | 7.31 | 8.30 | 8.12 | 17.73% | 619,651 |
| Aug 19, 2026 | 7.26 | 7.28 | 7.03 | 7.05 | 6.90 | -4.34% | 124,106 |
| Aug 18, 2026 | 7.27 | 7.37 | 7.16 | 7.37 | 7.21 | -0.54% | 88,936 |
| Aug 17, 2026 | 7.40 | 7.47 | 7.25 | 7.41 | 7.25 | 0.68% | 98,705 |
| Aug 14, 2026 | 7.43 | 7.43 | 7.27 | 7.36 | 7.20 | -0.67% | 856,082 |
| Aug 13, 2026 | 7.64 | 7.69 | 7.28 | 7.41 | 7.25 | -3.01% | 208,373 |
| Aug 12, 2026 | 7.84 | 7.84 | 7.52 | 7.64 | 7.48 | -3.41% | 97,593 |
| Aug 11, 2026 | 7.88 | 7.95 | 7.82 | 7.91 | 7.74 | 0.38% | 50,435 |
| Aug 10, 2026 | 7.84 | 7.98 | 7.82 | 7.88 | 7.71 | 1.03% | 103,855 |
| Aug 7, 2026 | 7.93 | 7.95 | 7.80 | 7.80 | 7.64 | -1.64% | 69,716 |
| Aug 6, 2026 | 7.68 | 7.97 | 7.68 | 7.93 | 7.76 | 3.80% | 129,774 |
| Aug 5, 2026 | 7.58 | 7.78 | 7.55 | 7.64 | 7.48 | 1.60% | 110,469 |
| Aug 4, 2026 | 7.46 | 7.54 | 7.27 | 7.52 | 7.36 | 1.76% | 53,120 |
| Aug 3, 2026 | 7.29 | 7.39 | 7.06 | 7.39 | 7.23 | 1.37% | 48,792 |
| Jul 31, 2026 | 7.41 | 7.41 | 7.19 | 7.29 | 7.14 | -1.22% | 58,587 |
| Jul 30, 2026 | 7.37 | 7.42 | 7.26 | 7.38 | 7.22 | - | 118,566 |