United Overseas Australia Ltd (ASX:UOS)
Australia · Delayed Price · Currency is AUD 0.6750
+0.0250 (3.85%)
Sep 26, 2025, 3:45 PM AEST
United Overseas Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.85% | 6,224 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 24, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -4.41% | 15,546 |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 22, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 22,695 |
| Sep 19, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 3.05% | 13,406 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 74,135 |
| Sep 17, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.76% | 921 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 53,000 |
| Sep 11, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.15% | 30 |
| Sep 10, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 4,262 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | 48 |
| Sep 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 100 |
| Sep 4, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 6.35% | 987 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.63% | 1 |
| Sep 2, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 2.70% | 64,230 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | 3,114 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,170 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 1,972 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 153 |
| Aug 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 17 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,858 |
| Aug 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,858 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | 185 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 31 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 765 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.45% | 765 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 14, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -5.34% | 40,077 |
| Aug 13, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.15% | 1,069 |
| Aug 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.47% | 10,000 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.77% | 215 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 5.69% | 78,841 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 1.65% | 3,254 |
| Aug 6, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -3.20% | 25,047 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 4, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.85% | 1,084 |
| Aug 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 846 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 2,500 |
| Jul 31, 2025 | 0.62 | 0.66 | 0.59 | 0.64 | 0.64 | 3.23% | 180,091 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 13,974 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.56% | 26,101 |
| Jul 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | 25,000 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 39 |