United Overseas Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	32
Oct 23, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	6
Oct 22, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	8
Oct 21, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	2
Oct 20, 2026	0.61	0.61	0.61	0.61	0.61	-	14,002
Oct 19, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	8,000
Oct 16, 2026	0.61	0.61	0.61	0.61	0.61	-	10
Oct 15, 2026	0.62	0.62	0.61	0.61	0.61	-	1,306
Oct 14, 2026	0.61	0.61	0.61	0.61	0.61	-3.94%	862
Oct 13, 2026	0.66	0.66	0.65	0.66	0.64	-0.76%	460
Oct 12, 2026	0.66	0.66	0.66	0.66	0.64	-	2,796
Oct 2, 2026	0.64	0.66	0.64	0.66	0.64	5.60%	7,357
Oct 1, 2026	0.66	0.66	0.62	0.63	0.61	-4.94%	24,540
Sep 30, 2026	0.66	0.66	0.66	0.66	0.64	1.94%	1
Sep 28, 2026	0.62	0.65	0.62	0.65	0.63	4.03%	3,128
Sep 25, 2026	0.63	0.63	0.62	0.62	0.60	-7.46%	994,767
Sep 7, 2026	0.67	0.67	0.67	0.67	0.65	-1.47%	1,628
Sep 3, 2026	0.64	0.68	0.64	0.68	0.66	5.43%	106
Sep 2, 2026	0.65	0.65	0.65	0.65	0.63	-	1,170
Sep 1, 2026	0.63	0.65	0.63	0.65	0.63	-0.77%	22,807
Aug 28, 2026	0.66	0.66	0.65	0.65	0.63	-	11,890
Aug 24, 2026	0.65	0.65	0.65	0.65	0.63	-	1,553
Aug 21, 2026	0.68	0.68	0.65	0.65	0.63	-3.70%	18,548
Aug 20, 2026	0.69	0.69	0.68	0.68	0.65	-0.74%	48,975
Aug 19, 2026	0.67	0.69	0.67	0.68	0.66	0.74%	32,402
Aug 18, 2026	0.69	0.69	0.68	0.68	0.65	-1.46%	23
Aug 17, 2026	0.70	0.70	0.66	0.69	0.66	-1.44%	20,873
Aug 14, 2026	0.70	0.70	0.70	0.70	0.67	1.46%	1
Aug 13, 2026	0.70	0.70	0.69	0.69	0.66	-2.14%	204,851
Aug 11, 2026	0.71	0.71	0.70	0.70	0.68	-	218
Aug 6, 2026	0.67	0.70	0.67	0.70	0.68	4.48%	101,283
Aug 5, 2026	0.69	0.69	0.67	0.67	0.65	-	11,417
Aug 3, 2026	0.68	0.68	0.67	0.67	0.65	-	9,348
Jul 31, 2026	0.67	0.67	0.67	0.67	0.65	-2.19%	912
Jul 29, 2026	0.69	0.69	0.69	0.69	0.66	-	14
Jul 27, 2026	0.69	0.69	0.69	0.69	0.66	-1.44%	1
Jul 24, 2026	0.70	0.70	0.70	0.70	0.67	0.72%	1
Jul 23, 2026	0.69	0.69	0.69	0.69	0.67	-	4,674
Jul 22, 2026	0.70	0.70	0.69	0.69	0.67	2.99%	42,594
Jul 21, 2026	0.67	0.67	0.67	0.67	0.65	-6.94%	290
Jul 17, 2026	0.68	0.72	0.67	0.72	0.70	9.09%	91,188
Jul 16, 2026	0.66	0.66	0.66	0.66	0.64	-5.71%	1
Jul 10, 2026	0.68	0.70	0.65	0.70	0.68	4.48%	91,885
Jul 8, 2026	0.67	0.67	0.67	0.67	0.65	-3.60%	1,325
Jul 6, 2026	0.67	0.70	0.65	0.70	0.67	2.21%	90,692
Jul 3, 2026	0.69	0.69	0.68	0.68	0.66	-	2,859
Jul 2, 2026	0.67	0.68	0.67	0.68	0.66	1.49%	2,786
Jul 1, 2026	0.67	0.67	0.67	0.67	0.65	-3.60%	6,104
Jun 29, 2026	0.68	0.70	0.68	0.70	0.67	-2.11%	6,443
Jun 26, 2026	0.67	0.71	0.67	0.71	0.69	2.90%	110,374