ASX - Delayed Quote AUD

Urbanise.com Limited (UBN.AX)

0.8250

0.0000

(0.00%)

At close: June 5 at 3:12:48 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jun 5, 2025	0.8200	0.8300	0.8200	0.8250	0.8250	31,657
Jun 4, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	9,049
Jun 3, 2025	0.8450	0.8450	0.8300	0.8300	0.8300	7,952
Jun 2, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
May 30, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	8,006
May 29, 2025	0.8200	0.8400	0.8200	0.8350	0.8350	50,895
May 28, 2025	0.8400	0.8400	0.8200	0.8200	0.8200	44,046
May 27, 2025	0.8400	0.8500	0.8300	0.8500	0.8500	35,684
May 26, 2025	0.8200	0.8500	0.8200	0.8500	0.8500	58,992
May 23, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	60,864
May 22, 2025	0.8000	0.8200	0.7750	0.8150	0.8150	22,008
May 21, 2025	0.7700	0.8000	0.7675	0.8000	0.8000	60,100
May 20, 2025	0.7600	0.7750	0.7500	0.7700	0.7700	103,457
May 19, 2025	0.7700	0.8200	0.7700	0.8000	0.8000	164,474
May 16, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 15, 2025	0.6950	0.7000	0.6950	0.7000	0.7000	7,500
May 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 13, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	9,833
May 9, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 8, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 7, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	688
May 6, 2025	0.7600	0.7750	0.7000	0.7000	0.7000	2,622
May 5, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	7
May 2, 2025	0.7650	0.7650	0.7650	0.7650	0.7650	117
May 1, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Apr 30, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Apr 29, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Apr 28, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Apr 24, 2025	0.8000	0.8050	0.8000	0.8050	0.8050	5,153
Apr 23, 2025	0.8550	0.8550	0.8050	0.8050	0.8050	14,850
Apr 22, 2025	0.8900	0.8950	0.8550	0.8550	0.8550	9,283
Apr 17, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Apr 16, 2025	0.8000	0.8550	0.8000	0.8550	0.8550	6,189
Apr 15, 2025	0.7450	0.7900	0.7450	0.7900	0.7900	3,342
Apr 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	488
Apr 11, 2025	0.6500	0.7000	0.6500	0.6900	0.6900	33,423
Apr 10, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	5
Apr 9, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	10,525
Apr 8, 2025	0.7000	0.7000	0.6500	0.6500	0.6500	12,828
Apr 7, 2025	0.6500	0.7000	0.6450	0.7000	0.7000	15,596
Apr 4, 2025	0.6100	0.6500	0.6100	0.6500	0.6500	10,261
Apr 3, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 2, 2025	0.5450	0.5700	0.5450	0.5700	0.5700	23,534
Apr 1, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	4,832
Mar 31, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	146
Mar 28, 2025	0.5300	0.5550	0.5300	0.5550	0.5550	14,613
Mar 27, 2025	0.5250	0.5250	0.5100	0.5100	0.5100	136
Mar 26, 2025	0.5000	0.5150	0.4850	0.5150	0.5150	14,404
Mar 25, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 24, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	9,500
Mar 21, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Mar 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	15,000
Mar 19, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	14,597
Mar 18, 2025	0.5300	0.5300	0.5200	0.5300	0.5300	37,935
Mar 17, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 14, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 13, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 12, 2025	0.5200	0.5350	0.5200	0.5300	0.5300	12,742
Mar 11, 2025	0.5200	0.5200	0.5150	0.5200	0.5200	37,951
Mar 10, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	1,212
Mar 7, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 6, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 5, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	567
Mar 4, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 3, 2025	0.5400	0.5550	0.5400	0.5550	0.5550	6,000
Feb 28, 2025	0.5200	0.5600	0.5200	0.5600	0.5600	11,253
Feb 27, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 26, 2025	0.5300	0.5300	0.5100	0.5100	0.5100	28,044
Feb 25, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	255
Feb 24, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 21, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 20, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 19, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 18, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	1,964
Feb 17, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 14, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Feb 13, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 12, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 11, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 10, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 7, 2025	0.5500	0.5500	0.5450	0.5450	0.5450	41,076
Feb 6, 2025	0.5300	0.5950	0.5300	0.5450	0.5450	16,646
Feb 5, 2025	0.5200	0.5500	0.5200	0.5300	0.5300	51,024
Feb 4, 2025	0.4600	0.5075	0.4600	0.5075	0.5075	96,503
Feb 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
Jan 31, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	7,000
Jan 30, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	37,173
Jan 29, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 28, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	87,686
Jan 24, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	150,000
Jan 23, 2025	0.4650	0.4650	0.4400	0.4400	0.4400	128,964
Jan 22, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	30,454
Jan 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 20, 2025	0.4350	0.4500	0.4350	0.4500	0.4500	76,000
Jan 17, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 16, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	182
Jan 15, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	59,679
Jan 14, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 13, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	102,222
Jan 10, 2025	0.3900	0.4350	0.3900	0.4300	0.4300	125,780
Jan 9, 2025	0.4400	0.4450	0.4300	0.4300	0.4300	92,768
Jan 8, 2025	0.4450	0.4450	0.4300	0.4350	0.4350	127,968
Jan 7, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 6, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 3, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 2, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	133
Dec 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	9,001
Dec 13, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	166
Dec 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,000
Dec 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,373
Dec 10, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	26,947
Dec 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	14,001
Dec 6, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	41,356
Dec 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,392
Dec 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	38,000
Dec 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	22,000
Nov 28, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 27, 2024	0.4400	0.4400	0.4250	0.4250	0.4250	6,865
Nov 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,037
Nov 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	21
Nov 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	11,000
Nov 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Nov 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,333
Nov 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Nov 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 6, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	3,333
Nov 5, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	244
Nov 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,795
Nov 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	855
Oct 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct 30, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	8,509
Oct 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	13,000
Oct 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,366
Oct 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	17,700
Oct 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,334
Oct 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,666
Oct 15, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	48,548
Oct 14, 2024	0.4400	0.4400	0.3550	0.3550	0.3550	20,373
Oct 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	8,000
Oct 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,364
Oct 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	400
Oct 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	271
Sep 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	23,029
Sep 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 9, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	23,284
Sep 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,356
Sep 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,595
Aug 30, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Aug 29, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	50,000
Aug 28, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	30,514
Aug 27, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	14,623
Aug 26, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	10,000
Aug 23, 2024	0.4350	0.4550	0.4350	0.4500	0.4500	6,387
Aug 22, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Aug 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,000
Aug 20, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	19,047
Aug 19, 2024	0.4200	0.4300	0.4200	0.4250	0.4250	11,263
Aug 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	33,490
Aug 15, 2024	0.4200	0.4300	0.4150	0.4200	0.4200	57,624
Aug 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,000
Aug 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	14,999
Aug 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	40,000
Aug 9, 2024	0.4200	0.4200	0.3950	0.4200	0.4200	60,399
Aug 8, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	57,859
Aug 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,952
Aug 2, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	67,970
Aug 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,040
Jul 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,953
Jul 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,500
Jul 26, 2024	0.4250	0.4300	0.4200	0.4300	0.4300	47,988
Jul 25, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	23,803
Jul 24, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	19,334
Jul 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3
Jul 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 18, 2024	0.4200	0.4200	0.4050	0.4200	0.4200	21,519
Jul 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 15, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	5,893
Jul 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,740
Jul 10, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 9, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 8, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 5, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	8,514
Jul 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,300
Jul 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	26,666
Jul 1, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	5,339
Jun 28, 2024	0.3800	0.3800	0.3700	0.3750	0.3750	43,781
Jun 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	17,592
Jun 24, 2024	0.3800	0.3800	0.3650	0.3800	0.3800	5,320
Jun 21, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	1,035
Jun 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,597
Jun 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,666
Jun 18, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	84,195
Jun 17, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	8,454
Jun 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	80,500
Jun 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	44,600
Jun 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,000
Jun 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Jun 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-

VIG.AX Victor Group Holdings Limited

0.0880

+3.53%

HTG.AX Harvest Technology Group Limited

0.0160

-5.88%

JCS.AX JCurve Solutions Limited

0.0330

-2.94%

IOD.AX IODM Limited

0.1350

0.00%

QDTp.XC

4344.T Sourcenext Corporation

175.00

+2.94%

KNM.AX KNeoMedia Limited

0.0020

0.00%

MRI.AX My Rewards International Limited

0.0090

0.00%

2307.T Cross Cat Co., Ltd.

1,040.00

0.00%

AO1.AX AssetOwl Limited

0.0010

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Urbanise.com Limited (UBN.AX)

Related Tickers