United Overseas Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	200
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-17.36%	8,100
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	-	2,100
Jan 26, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	65,000
Jan 23, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	82,000
Jan 21, 2026	0.59	0.59	0.56	0.59	0.59	1.74%	40,000
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	3.60%	100
Jan 15, 2026	0.56	0.56	0.56	0.56	0.56	-3.48%	1,600
Jan 13, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	9,900
Jan 12, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Jan 9, 2026	0.57	0.58	0.57	0.58	0.58	5.45%	40,000
Jan 7, 2026	0.56	0.58	0.55	0.55	0.55	-	27,200
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	-	20,000
Jan 5, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	30,200
Dec 31, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	10,200
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	-	15,800
Dec 29, 2025	0.54	0.54	0.54	0.54	0.54	-2.70%	2,000
Dec 23, 2025	0.55	0.56	0.55	0.56	0.56	3.74%	20,300
Dec 18, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	200
Dec 17, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	20,500
Dec 16, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	100
Dec 15, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	10,000
Dec 12, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	4,900
Dec 3, 2025	0.52	0.52	0.52	0.52	0.52	-8.77%	6,500
Dec 1, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	100
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	10,000
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-5.13%	12,000
Nov 7, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	200
Nov 4, 2025	0.60	0.60	0.59	0.59	0.59	1.72%	200
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	6.42%	7,000
Oct 30, 2025	0.60	0.60	0.55	0.55	0.55	-5.22%	3,000
Oct 28, 2025	0.58	0.58	0.58	0.58	0.58	5.50%	100
Oct 10, 2025	0.55	0.55	0.55	0.55	0.54	1.87%	1,000
Oct 8, 2025	0.54	0.54	0.54	0.54	0.53	-	4,800
Sep 17, 2025	0.54	0.54	0.54	0.54	0.53	7.00%	15,000
Sep 5, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	3,000
Sep 4, 2025	0.48	0.48	0.48	0.48	0.48	-	39,000
Sep 1, 2025	0.48	0.48	0.48	0.48	0.48	-	3,100
Aug 22, 2025	0.48	0.48	0.48	0.48	0.48	-	4,400
Aug 18, 2025	0.49	0.49	0.48	0.48	0.48	-4.00%	4,100