United Overseas Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.67	0.74	0.66	0.74	0.74	11.36%	134,526
Jun 4, 2026	0.67	0.67	0.66	0.66	0.66	4.76%	2,306
Jun 3, 2026	0.68	0.68	0.63	0.63	0.63	-8.36%	9,624
Jun 2, 2026	0.69	0.70	0.69	0.69	0.69	1.10%	35
Jun 1, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	211,447
May 29, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	3,011
May 27, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	14,313
May 26, 2026	0.67	0.67	0.67	0.67	0.67	-	31
May 25, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	2,448
May 22, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	4
May 21, 2026	0.67	0.67	0.67	0.67	0.67	-	41
May 20, 2026	0.69	0.69	0.67	0.67	0.67	1.52%	8,022
May 19, 2026	0.66	0.66	0.66	0.66	0.66	-2.22%	4,348
May 15, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	1
May 13, 2026	0.71	0.71	0.71	0.71	0.69	-4.05%	106
May 12, 2026	0.74	0.74	0.74	0.74	0.72	2.78%	5,599
May 11, 2026	0.72	0.72	0.72	0.72	0.70	0.70%	1,686
May 8, 2026	0.72	0.72	0.72	0.72	0.69	0.70%	2
May 7, 2026	0.70	0.71	0.70	0.71	0.69	-5.33%	4,236
May 6, 2026	0.73	0.75	0.73	0.75	0.73	2.74%	28,989
May 4, 2026	0.73	0.73	0.73	0.73	0.71	-	2
May 1, 2026	0.76	0.76	0.73	0.73	0.71	-2.67%	2,311
Apr 29, 2026	0.76	0.76	0.75	0.75	0.73	-0.66%	5,474
Apr 28, 2026	0.72	0.76	0.70	0.76	0.73	0.67%	76,575
Apr 27, 2026	0.71	0.75	0.71	0.75	0.73	6.38%	23,162
Apr 24, 2026	0.73	0.73	0.70	0.71	0.69	-2.08%	59,276
Apr 23, 2026	0.73	0.73	0.72	0.72	0.70	-0.69%	21,643
Apr 21, 2026	0.71	0.77	0.71	0.73	0.70	3.57%	47,518
Apr 20, 2026	0.73	0.73	0.70	0.70	0.68	-4.11%	20,987
Apr 17, 2026	0.73	0.73	0.73	0.73	0.71	2.10%	9
Apr 16, 2026	0.71	0.72	0.71	0.72	0.69	-0.69%	14,434
Apr 15, 2026	0.73	0.73	0.72	0.72	0.70	-2.70%	9,504
Apr 13, 2026	0.73	0.74	0.73	0.74	0.72	2.07%	12,948
Apr 10, 2026	0.73	0.73	0.73	0.73	0.70	-	1
Apr 9, 2026	0.73	0.73	0.72	0.73	0.70	-2.03%	38,600
Apr 8, 2026	0.74	0.74	0.71	0.74	0.72	2.42%	51,651
Apr 7, 2026	0.73	0.74	0.70	0.72	0.70	1.05%	163,018
Apr 2, 2026	0.72	0.72	0.72	0.72	0.69	-3.38%	12,980
Mar 31, 2026	0.74	0.74	0.74	0.74	0.72	-	2
Mar 30, 2026	0.74	0.74	0.74	0.74	0.72	-	139
Mar 27, 2026	0.72	0.74	0.72	0.74	0.72	1.37%	5,598
Mar 25, 2026	0.74	0.74	0.73	0.73	0.71	-0.68%	17,356
Mar 23, 2026	0.70	0.75	0.70	0.74	0.71	5.00%	238,057
Mar 20, 2026	0.70	0.70	0.70	0.70	0.68	-	9,910
Mar 18, 2026	0.73	0.73	0.70	0.70	0.68	-2.78%	27,705
Mar 16, 2026	0.70	0.72	0.70	0.72	0.70	2.13%	35,716
Mar 13, 2026	0.72	0.72	0.70	0.71	0.69	-2.08%	907
Mar 12, 2026	0.72	0.72	0.72	0.72	0.70	-	5
Mar 11, 2026	0.73	0.73	0.72	0.72	0.70	-1.37%	5,409
Mar 10, 2026	0.72	0.75	0.72	0.73	0.71	1.39%	18,277