US Masters Residential Property Fund (ASX:URF)
Australia · Delayed Price · Currency is AUD 0.1800
0.00 (0.00%)
Mar 12, 2026, 3:03 PM AEST
ASX:URF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 696,516 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.37% | 2,211,055 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.39% | 53,393 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 942,279 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 1,990,721 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | 96,763 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,661 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.33% | 2,580,842 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | 607,034 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 3,599,224 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 615,960 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 1,628,505 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 6,110,353 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,226,612 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,253,983 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 536,875 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 240,522 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,270,603 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 3,247,443 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.30% | 1,876,352 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.32% | 810,165 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -35.59% | 859,595 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.20 | 1.72% | 5,006,065 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | 3.57% | 2,216,315 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.19 | -1.75% | 20,654 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 516,899 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 287,714 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | -1.72% | 1,456,374 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 377,690 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 42,185 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | 1.75% | 2,026,980 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.19 | -3.39% | 1,055,836 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.20 | - | 394,085 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.20 | - | 5 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.20 | - | 1,284,361 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.20 | 0.85% | 1,378,052 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | 0.86% | 2,853,752 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 236,001 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 227,260 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 15,539 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 86,558 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | 0.87% | 22,619 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | -0.86% | 33,819 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 280,916 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | 1.75% | 2,429,885 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | -1.72% | 522,670 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | 1.75% | 1,139,435 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | -1.72% | 209,526 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.19 | - | 265,892 |