Universal Store Holdings Limited (ASX:UNI)
Australia · Delayed Price · Currency is AUD 6.20
-0.20 (-3.13%)
Jun 9, 2026, 2:44 PM AEST
Universal Store Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 6.52 | 6.61 | 6.38 | 6.54 | 6.54 | -1.21% | 175,717 |
| Jun 1, 2026 | 6.78 | 6.79 | 6.62 | 6.62 | 6.62 | -2.36% | 176,310 |
| May 29, 2026 | 6.67 | 6.82 | 6.59 | 6.78 | 6.78 | 2.57% | 139,012 |
| May 28, 2026 | 6.51 | 6.70 | 6.39 | 6.61 | 6.61 | 1.54% | 238,779 |
| May 27, 2026 | 6.53 | 6.64 | 6.46 | 6.51 | 6.51 | -0.15% | 237,932 |
| May 26, 2026 | 6.54 | 6.58 | 6.46 | 6.52 | 6.52 | -0.31% | 108,164 |
| May 25, 2026 | 6.49 | 6.56 | 6.39 | 6.54 | 6.54 | 0.77% | 76,021 |
| May 22, 2026 | 6.46 | 6.55 | 6.30 | 6.49 | 6.49 | 1.72% | 141,410 |
| May 21, 2026 | 6.38 | 6.52 | 6.35 | 6.38 | 6.38 | 0.63% | 147,862 |
| May 20, 2026 | 6.39 | 6.53 | 6.28 | 6.34 | 6.34 | -1.71% | 273,800 |
| May 19, 2026 | 6.76 | 6.76 | 6.38 | 6.45 | 6.45 | -1.53% | 142,821 |
| May 18, 2026 | 6.61 | 6.68 | 6.47 | 6.55 | 6.55 | -1.36% | 87,862 |
| May 15, 2026 | 6.49 | 6.75 | 6.45 | 6.64 | 6.64 | 2.15% | 116,507 |
| May 14, 2026 | 6.38 | 6.53 | 6.17 | 6.50 | 6.50 | 0.62% | 286,376 |
| May 13, 2026 | 6.45 | 6.57 | 6.37 | 6.46 | 6.46 | -1.22% | 172,346 |
| May 12, 2026 | 6.78 | 6.78 | 6.47 | 6.54 | 6.54 | -3.54% | 156,876 |
| May 11, 2026 | 6.95 | 6.96 | 6.70 | 6.78 | 6.78 | -3.00% | 246,819 |
| May 8, 2026 | 7.14 | 7.14 | 6.96 | 6.99 | 6.99 | -1.41% | 206,935 |
| May 7, 2026 | 6.83 | 7.20 | 6.76 | 7.09 | 7.09 | 3.81% | 135,044 |
| May 6, 2026 | 7.25 | 7.25 | 6.71 | 6.83 | 6.83 | -3.94% | 390,690 |
| May 5, 2026 | 7.55 | 7.61 | 7.01 | 7.11 | 7.11 | -2.07% | 185,823 |
| May 4, 2026 | 7.55 | 7.56 | 7.26 | 7.26 | 7.26 | -2.55% | 145,369 |
| May 1, 2026 | 7.39 | 7.49 | 7.36 | 7.45 | 7.45 | 1.22% | 25,002 |
| Apr 30, 2026 | 7.45 | 7.51 | 7.28 | 7.36 | 7.36 | -0.94% | 83,857 |
| Apr 29, 2026 | 7.34 | 7.46 | 7.32 | 7.43 | 7.43 | 1.09% | 117,479 |
| Apr 28, 2026 | 7.30 | 7.48 | 7.30 | 7.35 | 7.35 | 0.14% | 170,948 |
| Apr 27, 2026 | 7.37 | 7.43 | 7.28 | 7.34 | 7.34 | 0.27% | 49,012 |
| Apr 24, 2026 | 7.37 | 7.40 | 7.15 | 7.32 | 7.32 | -0.68% | 216,602 |
| Apr 23, 2026 | 7.35 | 7.53 | 7.25 | 7.37 | 7.37 | 0.14% | 156,645 |
| Apr 22, 2026 | 7.41 | 7.68 | 7.30 | 7.36 | 7.36 | -0.54% | 136,886 |
| Apr 21, 2026 | 7.50 | 7.79 | 7.40 | 7.40 | 7.40 | -1.07% | 134,087 |
| Apr 20, 2026 | 7.46 | 7.65 | 7.44 | 7.48 | 7.48 | 0.40% | 157,439 |
| Apr 17, 2026 | 7.30 | 7.61 | 7.24 | 7.45 | 7.45 | 1.78% | 265,136 |
| Apr 16, 2026 | 7.35 | 7.54 | 7.22 | 7.32 | 7.32 | -0.41% | 257,643 |
| Apr 15, 2026 | 7.37 | 7.49 | 7.24 | 7.35 | 7.35 | 0.68% | 177,853 |
| Apr 14, 2026 | 7.23 | 7.38 | 7.01 | 7.30 | 7.30 | -1.48% | 495,925 |
| Apr 13, 2026 | 7.59 | 7.61 | 7.36 | 7.41 | 7.41 | -2.37% | 153,929 |
| Apr 10, 2026 | 7.44 | 7.59 | 7.35 | 7.59 | 7.59 | 2.15% | 108,108 |
| Apr 9, 2026 | 7.41 | 7.54 | 7.32 | 7.43 | 7.43 | 1.50% | 125,622 |
| Apr 8, 2026 | 7.31 | 7.55 | 7.22 | 7.32 | 7.32 | 2.23% | 631,486 |
| Apr 7, 2026 | 7.41 | 7.54 | 7.09 | 7.16 | 7.16 | -3.37% | 244,498 |
| Apr 2, 2026 | 7.74 | 7.76 | 7.31 | 7.41 | 7.41 | -4.63% | 219,148 |
| Apr 1, 2026 | 8.08 | 8.08 | 7.72 | 7.77 | 7.77 | -0.26% | 77,130 |
| Mar 31, 2026 | 7.77 | 7.81 | 7.49 | 7.79 | 7.79 | -0.76% | 259,974 |
| Mar 30, 2026 | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | -2.73% | 97,689 |
| Mar 27, 2026 | 8.07 | 8.13 | 7.99 | 8.07 | 8.07 | -0.37% | 60,268 |
| Mar 26, 2026 | 8.23 | 8.23 | 7.94 | 8.10 | 8.10 | - | 55,427 |