Universal Store Holdings Ltd.(AU:UNI)
A$7.81+0.09 (+1.17%)
AU:UNI
Universal Store Holdings Ltd. historical prices
A$7.81
At close:+0.09 (+1.17%)
Want to see AU:UNI full AI Analyst Report?
Universal Store Holdings Ltd. (UNI) Historical Prices
38 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.71 | 7.81 | 7.64 | 7.81 | 7.81 | +1.17% | 128,184 | 0.60 |
| Nov 11, 2026 | 7.80 | 7.85 | 7.65 | 7.72 | 7.72 | -0.90% | 291,155 | 1.30 |
| Nov 10, 2026 | 7.95 | 8.00 | 7.72 | 7.79 | 7.79 | -2.63% | 227,888 | 1.02 |
| Nov 09, 2026 | 8.00 | 8.00 | 7.83 | 7.87 | 7.87 | -1.63% | 25,697 | 0.11 |
| Nov 06, 2026 | 8.00 | 8.06 | 7.85 | 8.00 | 8.00 | -0.25% | 57,037 | 0.25 |
| Nov 05, 2026 | 7.70 | 8.02 | 7.70 | 8.02 | 8.02 | +4.16% | 112,123 | 0.50 |
| Nov 04, 2026 | 7.71 | 7.86 | 7.67 | 7.70 | 7.70 | -2.04% | 104,783 | 0.47 |
| Nov 03, 2026 | 7.44 | 7.97 | 7.44 | 7.86 | 7.86 | +4.38% | 197,678 | 0.89 |
| Nov 02, 2026 | 7.42 | 7.53 | 7.33 | 7.53 | 7.53 | +1.48% | 197,184 | 0.89 |
| Oct 30, 2026 | 7.42 | 7.57 | 7.37 | 7.42 | 7.42 | +0.13% | 192,909 | 0.88 |
| Oct 29, 2026 | 7.42 | 7.50 | 7.25 | 7.41 | 7.41 | +0.54% | 442,709 | 2.07 |
| Oct 28, 2026 | 7.55 | 7.58 | 7.11 | 7.37 | 7.37 | -3.79% | 1,631,728 | 8.66 |
| Oct 27, 2026 | 7.76 | 7.81 | 7.39 | 7.66 | 7.66 | -1.54% | 639,329 | 3.55 |
| Oct 26, 2026 | 7.99 | 7.99 | 7.77 | 7.78 | 7.78 | -2.63% | 60,784 | 0.34 |
| Oct 23, 2026 | 7.86 | 8.14 | 7.86 | 7.99 | 7.99 | +0.25% | 73,656 | 0.40 |
| Oct 22, 2026 | 8.06 | 8.06 | 7.77 | 7.97 | 7.97 | +0.38% | 151,834 | 0.84 |
| Oct 21, 2026 | 7.84 | 8.04 | 7.84 | 7.94 | 7.94 | -1.12% | 76,996 | 0.42 |
| Oct 20, 2026 | 8.17 | 8.17 | 7.94 | 8.03 | 8.03 | -0.25% | 44,314 | 0.24 |
| Oct 19, 2026 | 7.92 | 8.08 | 7.90 | 8.05 | 8.05 | +1.64% | 88,516 | 0.47 |
| Oct 16, 2026 | 7.97 | 8.07 | 7.88 | 7.92 | 7.92 | -0.63% | 74,351 | 0.39 |
| Oct 15, 2026 | 8.10 | 8.10 | 7.79 | 7.97 | 7.97 | -1.60% | 289,065 | 1.55 |
| Oct 14, 2026 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | +1.38% | 114,095 | 0.61 |
| Oct 13, 2026 | 8.13 | 8.21 | 7.92 | 7.99 | 7.99 | -2.08% | 118,368 | 0.62 |
| Oct 12, 2026 | 8.05 | 8.16 | 8.03 | 8.16 | 8.16 | +1.49% | 57,344 | 0.30 |
| Oct 09, 2026 | 7.71 | 8.07 | 7.71 | 8.04 | 8.04 | +2.29% | 78,982 | 0.41 |
| Oct 08, 2026 | 7.79 | 7.88 | 7.74 | 7.86 | 7.86 | +0.90% | 76,933 | 0.40 |
| Oct 07, 2026 | 7.60 | 7.80 | 7.60 | 7.79 | 7.79 | +1.83% | 131,280 | 0.68 |
| Oct 06, 2026 | 7.60 | 7.77 | 7.60 | 7.65 | 7.65 | -1.03% | 112,887 | 0.59 |
| Oct 05, 2026 | 7.61 | 7.73 | 7.60 | 7.73 | 7.73 | +1.44% | 92,464 | 0.48 |
| Oct 02, 2026 | 7.83 | 7.83 | 7.56 | 7.62 | 7.62 | +0.53% | 54,408 | 0.28 |
| Oct 01, 2026 | 7.75 | 7.82 | 7.58 | 7.58 | 7.58 | -3.32% | 89,696 | 0.46 |
| Sep 30, 2026 | 7.63 | 7.90 | 7.52 | 7.84 | 7.84 | +3.98% | 167,056 | 0.85 |
| Sep 29, 2026 | 7.78 | 7.78 | 7.40 | 7.54 | 7.54 | +1.62% | 140,380 | 0.72 |
| Sep 28, 2026 | 7.40 | 7.54 | 7.29 | 7.42 | 7.42 | -0.54% | 121,046 | 0.61 |
| Sep 25, 2026 | 7.49 | 7.53 | 7.42 | 7.46 | 7.46 | -0.93% | 143,550 | 0.73 |
| Sep 24, 2026 | 7.20 | 7.66 | 7.18 | 7.53 | 7.53 | +3.01% | 890,089 | 4.82 |
| Sep 23, 2026 | 7.43 | 7.47 | 7.27 | 7.31 | 7.31 | -1.48% | 85,975 | 0.46 |
| Sep 22, 2026 | 7.19 | 7.43 | 7.15 | 7.42 | 7.42 | +3.34% | 219,174 | 1.19 |
| Sep 21, 2026 | 7.66 | 7.66 | 7.00 | 7.18 | 7.18 | +1.27% | 66,061 | 0.35 |
| Sep 18, 2026 | 7.78 | 7.78 | 6.95 | 7.09 | 7.09 | -0.42% | 373,046 | 2.03 |
| Sep 17, 2026 | 6.91 | 7.14 | 6.91 | 7.12 | 7.12 | +3.04% | 987,484 | 5.76 |
| Sep 16, 2026 | 7.00 | 7.04 | 6.75 | 6.91 | 6.91 | -2.54% | 179,594 | 1.06 |
| Sep 15, 2026 | 7.10 | 7.14 | 7.01 | 7.09 | 7.09 | +0.71% | 253,698 | 1.51 |
| Sep 14, 2026 | 7.08 | 7.08 | 6.96 | 7.04 | 7.04 | -0.14% | 230,824 | 1.36 |
| Sep 11, 2026 | 7.68 | 7.68 | 7.04 | 7.05 | 7.05 | -3.56% | 246,078 | 1.47 |
| Sep 10, 2026 | 7.49 | 7.54 | 7.25 | 7.31 | 7.31 | -2.40% | 225,790 | 1.35 |
| Sep 09, 2026 | 7.75 | 7.76 | 7.47 | 7.49 | 7.49 | -1.32% | 185,280 | 1.12 |
| Sep 08, 2026 | 7.77 | 7.82 | 7.56 | 7.59 | 7.59 | -2.69% | 73,228 | 0.40 |
| Sep 07, 2026 | 7.55 | 7.94 | 7.55 | 7.80 | 7.80 | +1.04% | 136,468 | 0.74 |
| Sep 04, 2026 | 7.65 | 7.86 | 7.65 | 7.72 | 7.72 | +1.85% | 289,832 | 1.59 |
