United Overseas Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.70	0.72	0.70	0.72	0.72	2.13%	35,716
Mar 13, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	907
Mar 12, 2026	0.72	0.72	0.72	0.72	0.72	-	5
Mar 11, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	5,409
Mar 10, 2026	0.72	0.75	0.72	0.73	0.73	1.39%	18,277
Mar 9, 2026	0.73	0.73	0.72	0.72	0.72	-2.37%	12,084
Mar 6, 2026	0.74	0.75	0.74	0.74	0.74	2.43%	14
Mar 4, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	1,290
Mar 3, 2026	0.73	0.75	0.73	0.73	0.73	-2.67%	7,533
Mar 2, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	2,686
Feb 27, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	1,024
Feb 26, 2026	0.73	0.79	0.73	0.79	0.79	12.86%	122,240
Feb 25, 2026	0.70	0.70	0.70	0.70	0.70	-	42,090
Feb 24, 2026	0.70	0.70	0.70	0.70	0.70	-	61,689
Feb 23, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	57,076
Feb 20, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	63,163
Feb 19, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	58,516
Feb 18, 2026	0.72	0.72	0.72	0.72	0.72	-	24
Feb 17, 2026	0.71	0.72	0.70	0.72	0.72	2.14%	41,129
Feb 16, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	78,290
Feb 13, 2026	0.71	0.72	0.70	0.72	0.72	2.86%	113,852
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	33,270
Feb 11, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	54,636
Feb 9, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	2,552
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