United Overseas Australia Ltd (ASX:UOS)
Australia · Delayed Price · Currency is AUD 0.6450
0.00 (0.00%)
Aug 29, 2025, 1:32 PM AEST
United Overseas Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.54% | 245,000 |
| Jul 17, 2025 | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | -0.48% | 69,856 |
| Jul 16, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 4.17% | 801 |
| Jul 15, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 2.56% | 58,541 |
| Jul 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.31% | 500 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 1,863 |
| Jul 9, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,624 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 2,001 |
| Jul 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,001 |
| Jul 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 10,000 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.98% | 1,000 |
| Jul 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | 11,300 |
| Jul 1, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.96% | 188,687 |
| Jun 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.31% | 13,522 |
| Jun 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 28,721 |
| Jun 26, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 2.65% | 69,742 |