United Overseas Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.69	0.72	0.69	0.70	0.70	-3.45%	144,091
Jan 29, 2026	0.70	0.73	0.70	0.73	0.73	-	19,351
Jan 28, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	126
Jan 27, 2026	0.74	0.74	0.73	0.73	0.73	-	76
Jan 23, 2026	0.73	0.73	0.73	0.73	0.73	-	65,864
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	-	8,136
Jan 21, 2026	0.68	0.73	0.68	0.73	0.73	4.29%	111,837
Jan 20, 2026	0.67	0.70	0.66	0.70	0.70	0.72%	48,175
Jan 16, 2026	0.72	0.72	0.70	0.70	0.70	-3.47%	13
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	10,479
Jan 9, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	5,801
Jan 8, 2026	0.70	0.73	0.70	0.72	0.72	2.13%	96,793
Jan 7, 2026	0.67	0.71	0.64	0.71	0.71	5.22%	50,697
Jan 6, 2026	0.64	0.68	0.64	0.67	0.67	0.37%	5,600
Jan 5, 2026	0.68	0.70	0.67	0.67	0.67	-1.84%	48,776
Jan 2, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	11
Dec 24, 2025	0.68	0.69	0.68	0.69	0.69	-	30,328
Dec 18, 2025	0.69	0.69	0.69	0.69	0.69	-1.44%	39
Dec 17, 2025	0.66	0.70	0.66	0.70	0.70	10.32%	29,160
Dec 16, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	1,112
Dec 15, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	4,762
Dec 12, 2025	0.64	0.64	0.63	0.63	0.63	-	778
Dec 11, 2025	0.63	0.63	0.63	0.63	0.63	-	1
Dec 10, 2025	0.63	0.63	0.63	0.63	0.63	-5.26%	698
Dec 5, 2025	0.67	0.67	0.67	0.67	0.67	2.31%	2
Dec 3, 2025	0.65	0.65	0.65	0.65	0.65	-	1,539
Dec 2, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	18,421
Dec 1, 2025	0.66	0.68	0.63	0.63	0.63	-3.08%	128,997
Nov 28, 2025	0.66	0.66	0.65	0.65	0.65	-4.41%	46,419
Nov 27, 2025	0.68	0.68	0.68	0.68	0.68	-	2,205
Nov 26, 2025	0.68	0.68	0.68	0.68	0.68	-	15
Nov 25, 2025	0.66	0.68	0.66	0.68	0.68	-	4,270
Nov 24, 2025	0.67	0.69	0.62	0.68	0.68	-0.73%	169,556
Nov 18, 2025	0.68	0.69	0.68	0.69	0.69	1.48%	79
Nov 14, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	5
Nov 13, 2025	0.67	0.67	0.67	0.67	0.67	-	1
Nov 12, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	3,175
Nov 10, 2025	0.68	0.68	0.68	0.68	0.68	-0.73%	5,300
Nov 7, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	72
Nov 6, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	38,317
Nov 5, 2025	0.67	0.67	0.67	0.67	0.67	-0.74%	20,000
Nov 3, 2025	0.68	0.68	0.68	0.68	0.68	0.75%	1,459
Oct 31, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	176,007
Oct 30, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	1,332
Oct 27, 2025	0.67	0.67	0.67	0.67	0.67	0.75%	1,413
Oct 22, 2025	0.67	0.67	0.67	0.67	0.67	-	2,135
Oct 20, 2025	0.66	0.67	0.66	0.67	0.67	-4.32%	7,014
Oct 17, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	84
Oct 16, 2025	0.66	0.70	0.66	0.70	0.70	0.72%	23,096
Oct 14, 2025	0.70	0.70	0.70	0.70	0.69	-	1,632