Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Universal Store Holdings Limited (UNI)
Universal Store Holdings Limited (UNI) Historical

UNI Universal Store Holdings Limited

7.90

0.00 (0.00%)

Mar 09 2025 - Closed

Delayed by 20 minutes

UNI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	7.90	-0.29	-3.54%	8.10	8.10	7.89	116,623
Mar 06 2025	8.19	-0.27	-3.19%	8.20	8.21	7.96	160,197
Mar 05 2025	8.46	0.11	1.32%	8.27	8.60	8.13	188,855
Mar 04 2025	8.35	-0.10	-1.18%	8.40	8.46	8.08	156,114
Mar 03 2025	8.45	-0.30	-3.43%	8.65	8.78	8.19	223,236
Feb 28 2025	8.75	-0.18	-2.02%	8.94	8.94	8.64	73,899
Feb 27 2025	8.93	0.08	0.90%	9.00	9.14	8.92	271,880
Feb 26 2025	8.85	0.14	1.61%	8.80	8.87	8.56	131,067
Feb 25 2025	8.71	-0.23	-2.57%	8.90	8.90	8.64	117,192
Feb 24 2025	8.94	-0.22	-2.40%	9.17	9.17	8.72	198,178
Feb 21 2025	9.16	-0.14	-1.51%	9.38	9.38	9.09	422,545
Feb 20 2025	9.30	0.83	9.80%	8.84	9.61	8.84	290,773
Feb 19 2025	8.47	0.02	0.24%	8.57	8.66	8.43	99,286
Feb 18 2025	8.45	0.05	0.60%	8.40	8.52	8.22	149,846
Feb 17 2025	8.40	0.09	1.08%	8.32	8.40	8.15	151,420
Feb 14 2025	8.31	0.12	1.47%	8.32	8.45	8.265	53,391
Feb 13 2025	8.19	0.01	0.12%	8.20	8.25	8.025	54,050
Feb 12 2025	8.18	-0.09	-1.09%	8.19	8.28	8.07	51,627
Feb 11 2025	8.27	0.03	0.36%	8.18	8.27	8.02	74,292
Feb 10 2025	8.24	-0.23	-2.72%	8.46	8.46	8.07	87,709
Feb 07 2025	8.47	0.17	2.05%	8.30	8.60	8.29	170,983
Feb 06 2025	8.30	0.21	2.60%	8.15	8.33	8.04	188,818
Feb 05 2025	8.09	-0.06	-0.74%	8.10	8.25	7.95	96,089
Feb 04 2025	8.15	-0.04	-0.49%	8.10	8.23	8.10	74,528
Feb 03 2025	8.19	-0.33	-3.87%	8.48	8.48	8.13	99,429
Jan 31 2025	8.52	0.09	1.07%	8.52	8.525	8.33	159,189
Jan 30 2025	8.43	-0.07	-0.82%	8.60	8.60	8.31	148,502
Jan 29 2025	8.50	0.07	0.83%	8.39	8.80	8.39	417,347
Jan 28 2025	8.43	-0.06	-0.71%	8.34	8.44	8.31	86,813
Jan 24 2025	8.49	0.39	4.81%	8.02	8.49	8.02	71,378
Jan 23 2025	8.10	-0.12	-1.40%	8.27	8.35	8.10	308,291
Jan 22 2025	8.215	0.12	1.42%	8.00	8.33	8.00	68,786
Jan 21 2025	8.10	0.18	2.27%	7.99	8.16	7.89	135,505
Jan 20 2025	7.92	0.22	2.86%	7.62	7.93	7.52	65,588
Jan 17 2025	7.70	0.00	0.00%	7.55	7.74	7.55	124,424
Jan 16 2025	7.70	-0.14	-1.79%	7.74	7.87	7.68	101,630
Jan 15 2025	7.84	-0.18	-2.24%	7.91	7.98	7.76	176,978
Jan 14 2025	8.02	-0.08	-0.99%	8.09	8.12	7.97	151,817
Jan 13 2025	8.10	-0.30	-3.57%	8.41	8.41	7.92	283,789
Jan 10 2025	8.40	-0.04	-0.47%	8.55	8.55	8.29	451,450
Jan 09 2025	8.44	0.04	0.48%	8.39	8.49	8.35	88,131
Jan 08 2025	8.40	-0.04	-0.47%	8.40	8.57	8.31	120,085
Jan 07 2025	8.44	0.18	2.18%	8.30	8.49	8.29	326,608
Jan 06 2025	8.26	0.02	0.24%	8.27	8.33	8.14	70,433
Jan 03 2025	8.24	0.12	1.48%	8.25	8.25	8.10	36,461
Jan 02 2025	8.12	-0.46	-5.36%	8.49	8.50	8.04	58,529
Dec 30 2024	8.58	0.29	3.44%	8.28	8.58	8.10	26,154
Dec 30 2024	8.295	-0.11	-1.25%	8.30	8.43	8.22	75,209
Dec 27 2024	8.40	0.26	3.19%	8.14	8.43	8.14	386,522
Dec 23 2024	8.14	0.14	1.75%	7.85	8.14	7.85	47,866
Dec 23 2024	8.00	0.05	0.63%	7.83	8.03	7.82	92,194
Dec 20 2024	7.95	0.04	0.51%	7.84	8.05	7.73	80,796
Dec 19 2024	7.91	-0.13	-1.62%	7.87	7.97	7.83	46,797
Dec 18 2024	8.04	0.03	0.37%	8.02	8.11	7.97	133,367
Dec 17 2024	8.01	0.19	2.43%	7.76	8.04	7.75	131,056
Dec 16 2024	7.82	0.06	0.77%	7.72	7.90	7.72	59,312
Dec 13 2024	7.76	-0.06	-0.77%	7.78	7.84	7.72	120,799
Dec 12 2024	7.82	0.12	1.49%	7.68	7.88	7.68	58,301
Dec 11 2024	7.705	-0.11	-1.34%	7.73	7.835	7.66	54,670
Dec 10 2024	7.81	-0.21	-2.62%	7.99	8.05	7.76	127,838
Dec 09 2024	8.02	-0.06	-0.74%	8.10	8.15	7.91	109,113
Dec 06 2024	8.08	-0.07	-0.86%	8.14	8.25	8.01	256,540

Universal Store

Invesco S&P SmallCap Low...

Vision Technology (CE)

iShares MSCI Hong Kong

1 800 Flowers Com

Childrens Place

Ft Us Eqt Buf F

SUZANO HOLD PNA

JZ Capital Partners (PK)

Be Semiconductor Industr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions