Urbanise.com Limited (UBN.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 02:12PM AEST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 84,195 |
| 17 jun 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 8,454 |
| 14 jun 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 80,500 |
| 13 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 44,600 |
| 12 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 11 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,000 |
| 07 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 |
| 06 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 05 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,894 |
| 04 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 39,561 |
| 03 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 31 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 30 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 29 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,000 |
| 28 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 27 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 24 may 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 21,417 |
| 23 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 22 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7 |
| 21 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 20 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 20,706 |
| 17 may 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 40,013 |
| 16 may 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 25,500 |
| 15 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 14 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 13 may 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 51,005 |
| 10 may 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,495 |
| 09 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 08 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 07 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 06 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,727 |
| 03 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2 |
| 02 may 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 01 may 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 30 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 666 |
| 29 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 26 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 24 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 23 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 22 abr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 8,266 |
| 19 abr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 18 abr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 17 abr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 3,333 |
| 16 abr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 2,000 |
| 15 abr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 12 abr 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 38,185 |
| 11 abr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
| 10 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 51,665 |
| 09 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 08 abr 2024 | 0.2700 | 0.3250 | 0.2700 | 0.3250 | 0.3250 | 8,313 |
| 05 abr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,666 |
| 04 abr 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 21,380 |
| 03 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 02 abr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 28 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 27 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 26 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 25 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 22 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 21 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,186 |
| 20 mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 19 mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 18 mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 15 mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 14 mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,610 |
| 13 mar 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 98,779 |
| 12 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 50,000 |
| 11 mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 08 mar 2024 | 0.3850 | 0.3850 | 0.3250 | 0.3350 | 0.3350 | 8,480 |
| 07 mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
| 06 mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
| 05 mar 2024 | 0.3400 | 0.3950 | 0.3400 | 0.3950 | 0.3950 | 3,747 |
| 04 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 01 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 29 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 28 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 50,000 |
| 27 feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 26 feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 23 feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,375 |
| 22 feb 2024 | 0.3250 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 33,723 |
| 21 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 20 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 19 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 16 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 14 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 13 feb 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 59,499 |
| 12 feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 5,657 |
| 09 feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 feb 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 5,448 |
| 07 feb 2024 | 0.3550 | 0.3625 | 0.3500 | 0.3500 | 0.3500 | 105,823 |
| 06 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 05 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,228 |
| 02 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 01 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,017 |
| 31 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 30 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 29 ene 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 4,230 |
| 25 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 24 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.