Unibail-Rodamco-Westfield SE (ASX:URW)
Australia · Delayed Price · Currency is AUD 8.15
+0.03 (0.37%)
Aug 25, 2025, 4:59 PM AEST
ASX:URW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 25, 2025 | 8.23 | 8.27 | 8.15 | 8.15 | 8.15 | 0.37% | 9,517,002 |
| Aug 22, 2025 | 8.17 | 8.19 | 7.77 | 8.12 | 8.12 | -1.69% | 4,733,456 |
| Aug 21, 2025 | 8.23 | 8.29 | 8.20 | 8.26 | 8.26 | 1.47% | 1,269,225 |
| Aug 20, 2025 | 8.14 | 8.17 | 8.11 | 8.14 | 8.14 | -0.25% | 1,182,750 |
| Aug 19, 2025 | 8.15 | 8.17 | 8.11 | 8.16 | 8.16 | 0.99% | 1,790,304 |
| Aug 18, 2025 | 8.00 | 8.10 | 7.97 | 8.08 | 8.08 | 1.51% | 1,036,691 |
| Aug 15, 2025 | 7.93 | 7.97 | 7.91 | 7.96 | 7.96 | 0.51% | 1,695,377 |
| Aug 14, 2025 | 7.92 | 7.94 | 7.90 | 7.92 | 7.92 | 0.51% | 698,926 |
| Aug 13, 2025 | 7.91 | 7.94 | 7.86 | 7.88 | 7.88 | -0.76% | 787,683 |
| Aug 12, 2025 | 7.91 | 7.94 | 7.90 | 7.94 | 7.94 | 0.25% | 914,016 |
| Aug 11, 2025 | 7.91 | 7.94 | 7.90 | 7.92 | 7.92 | 0.25% | 1,540,591 |
| Aug 8, 2025 | 7.90 | 7.93 | 7.88 | 7.90 | 7.90 | 0.13% | 305,933 |
| Aug 7, 2025 | 7.89 | 7.92 | 7.86 | 7.89 | 7.89 | 1.28% | 583,832 |
| Aug 6, 2025 | 7.76 | 7.79 | 7.72 | 7.79 | 7.79 | 1.30% | 759,540 |
| Aug 5, 2025 | 7.55 | 7.69 | 7.54 | 7.69 | 7.69 | 2.81% | 1,304,809 |
| Aug 4, 2025 | 7.47 | 7.48 | 7.40 | 7.48 | 7.48 | -0.13% | 3,657,369 |
| Aug 1, 2025 | 7.50 | 7.54 | 7.48 | 7.49 | 7.49 | 0.54% | 2,080,002 |
| Jul 31, 2025 | 7.45 | 7.46 | 7.42 | 7.45 | 7.45 | 0.40% | 395,039 |
| Jul 30, 2025 | 7.41 | 7.43 | 7.38 | 7.42 | 7.42 | 0.68% | 435,875 |
| Jul 29, 2025 | 7.35 | 7.40 | 7.34 | 7.37 | 7.37 | -0.27% | 342,714 |
| Jul 28, 2025 | 7.36 | 7.41 | 7.29 | 7.39 | 7.39 | 0.68% | 650,685 |
| Jul 25, 2025 | 7.39 | 7.39 | 7.33 | 7.34 | 7.34 | -0.68% | 315,172 |
| Jul 24, 2025 | 7.39 | 7.40 | 7.36 | 7.39 | 7.39 | 0.54% | 385,379 |
| Jul 23, 2025 | 7.30 | 7.38 | 7.30 | 7.35 | 7.35 | 1.24% | 721,530 |
| Jul 22, 2025 | 7.25 | 7.29 | 7.24 | 7.26 | 7.26 | 1.26% | 1,227,517 |
| Jul 21, 2025 | 7.18 | 7.19 | 7.16 | 7.17 | 7.17 | 0.14% | 495,684 |
| Jul 18, 2025 | 7.14 | 7.19 | 7.14 | 7.16 | 7.16 | 0.28% | 692,304 |
| Jul 17, 2025 | 7.10 | 7.17 | 7.09 | 7.14 | 7.14 | 0.71% | 1,329,098 |
| Jul 16, 2025 | 7.04 | 7.11 | 7.04 | 7.09 | 7.09 | -0.98% | 1,372,856 |
| Jul 15, 2025 | 7.10 | 7.16 | 7.07 | 7.16 | 7.16 | 1.99% | 1,129,193 |
| Jul 14, 2025 | 7.04 | 7.07 | 7.00 | 7.02 | 7.02 | -1.13% | 586,801 |
| Jul 11, 2025 | 7.12 | 7.15 | 7.05 | 7.10 | 7.10 | -1.39% | 413,612 |
| Jul 10, 2025 | 7.15 | 7.22 | 7.14 | 7.20 | 7.20 | 0.84% | 1,138,626 |
| Jul 9, 2025 | 7.17 | 7.19 | 7.10 | 7.14 | 7.14 | -0.14% | 1,011,164 |
| Jul 8, 2025 | 7.15 | 7.20 | 7.12 | 7.15 | 7.15 | 0.42% | 1,517,753 |
| Jul 7, 2025 | 7.10 | 7.17 | 7.09 | 7.12 | 7.12 | 0.56% | 1,857,817 |
| Jul 4, 2025 | 7.10 | 7.12 | 7.00 | 7.08 | 7.08 | -0.28% | 2,313,823 |
| Jul 3, 2025 | 7.17 | 7.18 | 6.90 | 7.10 | 7.10 | -2.34% | 5,611,578 |
| Jul 2, 2025 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 0.69% | 4,820,576 |
| Jul 1, 2025 | 7.20 | 7.28 | 7.17 | 7.22 | 7.22 | 0.84% | 1,182,724 |
| Jun 30, 2025 | 7.16 | 7.20 | 7.02 | 7.16 | 7.16 | 0.28% | 799,818 |
| Jun 27, 2025 | 7.09 | 7.20 | 7.09 | 7.14 | 7.14 | -0.42% | 1,118,071 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.16 | 7.17 | 7.17 | -1.24% | 118,891 |
| Jun 25, 2025 | 7.24 | 7.27 | 7.22 | 7.26 | 7.26 | 0.28% | 61,077 |
| Jun 24, 2025 | 7.26 | 7.27 | 7.23 | 7.24 | 7.24 | -0.28% | 133,626 |
| Jun 23, 2025 | 7.20 | 7.27 | 7.18 | 7.26 | 7.26 | 0.41% | 63,740 |
| Jun 20, 2025 | 7.19 | 7.23 | 7.14 | 7.23 | 7.23 | 0.70% | 885,485 |
| Jun 19, 2025 | 7.25 | 7.25 | 7.15 | 7.18 | 7.18 | -1.64% | 172,165 |