Urbanise.com Ltd. UBN
ASX · Australia · Technology Services
AUD 0.65000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.64 | 19.49K |
| 2026-09-30 | AUD 0.65 | +1.56% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 20.11K |
| 2026-09-29 | AUD 0.64 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.64 | 11.31K |
| 2026-09-28 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-09-25 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-09-24 | AUD 0.64 | -1.54% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 16.09K |
| 2026-09-23 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-09-22 | AUD 0.65 | +4.84% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 21.08K |
| 2026-09-21 | AUD 0.62 | 0.00% | AUD 0.62 | AUD 0.62 | AUD 0.62 | 0 |
| 2026-09-18 | AUD 0.62 | 0.00% | AUD 0.62 | AUD 0.62 | AUD 0.62 | 0 |
| 2026-09-17 | AUD 0.62 | -3.12% | AUD 0.64 | AUD 0.64 | AUD 0.62 | 49.77K |
| 2026-09-16 | AUD 0.64 | +1.59% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 136 |
| 2026-09-15 | AUD 0.63 | -5.26% | AUD 0.65 | AUD 0.65 | AUD 0.63 | 34.77K |
| 2026-09-14 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-09-11 | AUD 0.67 | +0.76% | AUD 0.67 | AUD 0.67 | AUD 0.66 | 6.62K |
| 2026-09-10 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-09-09 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-09-08 | AUD 0.66 | -4.35% | AUD 0.67 | AUD 0.67 | AUD 0.66 | 1.33K |
| 2026-09-07 | AUD 0.69 | 0.00% | AUD 0.69 | AUD 0.69 | AUD 0.69 | 0 |
| 2026-09-04 | AUD 0.69 | 0.00% | AUD 0.69 | AUD 0.69 | AUD 0.69 | 0 |
| 2026-09-03 | AUD 0.69 | 0.00% | AUD 0.69 | AUD 0.69 | AUD 0.69 | 0 |
| 2026-09-02 | AUD 0.69 | 0.00% | AUD 0.69 | AUD 0.69 | AUD 0.69 | 0 |
| 2026-09-01 | AUD 0.69 | +2.99% | AUD 0.69 | AUD 0.70 | AUD 0.68 | 203.68K |
| 2026-08-31 | AUD 0.67 | +1.52% | AUD 0.67 | AUD 0.67 | AUD 0.66 | 14.09K |
| 2026-08-28 | AUD 0.66 | -1.49% | AUD 0.67 | AUD 0.67 | AUD 0.66 | 665 |
| 2026-08-27 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 15.46K |
| 2026-08-26 | AUD 0.67 | 0.00% | AUD 0.66 | AUD 0.67 | AUD 0.66 | 9.31K |
| 2026-08-25 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-08-24 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-08-21 | AUD 0.67 | +4.69% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 2.67K |
| 2026-08-20 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-08-19 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 2.21K |
| 2026-08-18 | AUD 0.64 | +1.59% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 5.27K |
| 2026-08-17 | AUD 0.63 | -1.56% | AUD 0.64 | AUD 0.64 | AUD 0.63 | 2.82K |
| 2026-08-14 | AUD 0.64 | +3.23% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 3.18K |
| 2026-08-13 | AUD 0.62 | 0.00% | AUD 0.62 | AUD 0.62 | AUD 0.62 | 0 |
| 2026-08-12 | AUD 0.62 | -4.62% | AUD 0.65 | AUD 0.65 | AUD 0.62 | 33.96K |
| 2026-08-11 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-08-10 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 1.00K |
| 2026-08-07 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-08-06 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-08-05 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-08-04 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 1.13K |
| 2026-08-03 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-31 | AUD 0.65 | -0.76% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 4.00K |
| 2026-07-30 | AUD 0.65 | +2.34% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 1.20K |
| 2026-07-29 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-28 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-27 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-24 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-23 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-22 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-21 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 2.16K |
| 2026-07-20 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-17 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-16 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-15 | AUD 0.64 | 0.00% | AUD 0.64 | AUD 0.64 | AUD 0.64 | 0 |
| 2026-07-14 | AUD 0.64 | -1.54% | AUD 0.65 | AUD 0.65 | AUD 0.64 | 50.35K |
| 2026-07-13 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-10 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-09 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-08 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-07 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-06 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-03 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 0 |
| 2026-07-02 | AUD 0.65 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.65 | 370 |
| 2026-07-01 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 13.21K |
| 2026-06-30 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 35.49K |
| 2026-06-29 | AUD 0.65 | 0.00% | AUD 0.68 | AUD 0.68 | AUD 0.65 | 15.33K |
| 2026-06-26 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 75 |
| 2026-06-25 | AUD 0.65 | +1.56% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 13.72K |
| 2026-06-24 | AUD 0.64 | -1.54% | AUD 0.65 | AUD 0.65 | AUD 0.64 | 23.91K |
| 2026-06-23 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 15.12K |
| 2026-06-22 | AUD 0.65 | 0.00% | AUD 0.65 | AUD 0.65 | AUD 0.65 | 192 |
| 2026-06-19 | AUD 0.65 | -2.99% | AUD 0.65 | AUD 0.65 | AUD 0.64 | 17.38K |
| 2026-06-18 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-06-17 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-06-16 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-06-15 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-06-12 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-06-11 | AUD 0.67 | 0.00% | AUD 0.67 | AUD 0.67 | AUD 0.67 | 0 |
| 2026-06-10 | AUD 0.67 | -0.74% | AUD 0.67 | AUD 0.67 | AUD 0.65 | 17.01K |
| 2026-06-09 | AUD 0.68 | 0.00% | AUD 0.68 | AUD 0.68 | AUD 0.68 | 0 |
| 2026-06-05 | AUD 0.68 | 0.00% | AUD 0.68 | AUD 0.68 | AUD 0.68 | 0 |
| 2026-06-04 | AUD 0.68 | +2.27% | AUD 0.69 | AUD 0.70 | AUD 0.68 | 3.09K |
| 2026-06-03 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-02 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-06-01 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-05-29 | AUD 0.66 | 0.00% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 0 |
| 2026-05-28 | AUD 0.66 | +1.54% | AUD 0.66 | AUD 0.66 | AUD 0.66 | 1.67K |