United Overseas Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.68	0.68	0.68	0.68	0.68	-4.93%	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
Mar 9, 2026	0.73	0.73	0.72	0.72	0.70	-2.37%	12,084
Mar 6, 2026	0.74	0.75	0.74	0.74	0.72	2.43%	14
Mar 4, 2026	0.72	0.72	0.72	0.72	0.70	-1.37%	1,290
Mar 3, 2026	0.73	0.75	0.73	0.73	0.71	-2.67%	7,533
Mar 2, 2026	0.77	0.77	0.75	0.75	0.73	-2.60%	2,686
Feb 27, 2026	0.79	0.79	0.77	0.77	0.75	-2.53%	1,024
Feb 26, 2026	0.73	0.79	0.73	0.79	0.77	12.86%	122,240
Feb 25, 2026	0.70	0.70	0.70	0.70	0.68	-	42,090
Feb 24, 2026	0.70	0.70	0.70	0.70	0.68	-	61,689
Feb 23, 2026	0.70	0.70	0.70	0.70	0.68	-2.78%	57,076
Feb 20, 2026	0.71	0.73	0.71	0.72	0.70	1.41%	63,163
Feb 19, 2026	0.72	0.72	0.70	0.71	0.69	-0.70%	58,516
Feb 18, 2026	0.72	0.72	0.72	0.72	0.69	-	24