Universal Store Holdings Ltd. UNI
ASX · Australia · Retail Trade
AUD 7.62+0.04 (+0.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 7.64 | +0.79% | AUD 7.83 | AUD 7.83 | AUD 7.56 | 31.11K |
| 2026-10-01 | AUD 7.58 | -3.32% | AUD 7.75 | AUD 7.82 | AUD 7.58 | 89.70K |
| 2026-09-30 | AUD 7.84 | +3.98% | AUD 7.63 | AUD 7.90 | AUD 7.52 | 167.06K |
| 2026-09-29 | AUD 7.54 | +1.62% | AUD 7.78 | AUD 7.78 | AUD 7.40 | 140.38K |
| 2026-09-28 | AUD 7.42 | -0.54% | AUD 7.40 | AUD 7.54 | AUD 7.29 | 121.05K |
| 2026-09-25 | AUD 7.46 | -0.93% | AUD 7.49 | AUD 7.53 | AUD 7.42 | 143.55K |
| 2026-09-24 | AUD 7.53 | +3.01% | AUD 7.20 | AUD 7.66 | AUD 7.18 | 890.09K |
| 2026-09-23 | AUD 7.31 | -1.48% | AUD 7.43 | AUD 7.47 | AUD 7.27 | 85.98K |
| 2026-09-22 | AUD 7.42 | +3.34% | AUD 7.19 | AUD 7.43 | AUD 7.15 | 219.17K |
| 2026-09-21 | AUD 7.18 | +1.27% | AUD 7.66 | AUD 7.66 | AUD 7.00 | 66.06K |
| 2026-09-18 | AUD 7.09 | -0.42% | AUD 7.78 | AUD 7.78 | AUD 6.95 | 373.05K |
| 2026-09-17 | AUD 7.12 | +3.04% | AUD 6.91 | AUD 7.14 | AUD 6.91 | 987.48K |
| 2026-09-16 | AUD 6.91 | -2.54% | AUD 7.00 | AUD 7.04 | AUD 6.75 | 179.59K |
| 2026-09-15 | AUD 7.09 | +0.71% | AUD 7.10 | AUD 7.14 | AUD 7.01 | 253.70K |
| 2026-09-14 | AUD 7.04 | -0.14% | AUD 7.08 | AUD 7.08 | AUD 6.96 | 230.82K |
| 2026-09-11 | AUD 7.05 | -3.56% | AUD 7.68 | AUD 7.68 | AUD 7.04 | 246.08K |
| 2026-09-10 | AUD 7.31 | -2.40% | AUD 7.49 | AUD 7.54 | AUD 7.25 | 225.79K |
| 2026-09-09 | AUD 7.49 | -1.32% | AUD 7.75 | AUD 7.76 | AUD 7.47 | 185.28K |
| 2026-09-08 | AUD 7.59 | -2.69% | AUD 7.77 | AUD 7.82 | AUD 7.56 | 73.23K |
| 2026-09-07 | AUD 7.80 | +1.04% | AUD 7.55 | AUD 7.94 | AUD 7.55 | 136.47K |
| 2026-09-04 | AUD 7.72 | +1.85% | AUD 7.65 | AUD 7.86 | AUD 7.65 | 289.83K |
| 2026-09-03 | AUD 7.58 | -2.45% | AUD 7.60 | AUD 7.68 | AUD 7.48 | 128.63K |
| 2026-09-02 | AUD 7.77 | -3.48% | AUD 7.92 | AUD 8.02 | AUD 7.64 | 90.29K |
| 2026-09-01 | AUD 8.05 | -1.95% | AUD 8.21 | AUD 8.24 | AUD 7.88 | 112.63K |
| 2026-08-31 | AUD 8.21 | +1.23% | AUD 8.13 | AUD 8.34 | AUD 8.07 | 273.12K |
| 2026-08-28 | AUD 8.11 | -2.52% | AUD 8.38 | AUD 8.43 | AUD 8.04 | 123.44K |
| 2026-08-27 | AUD 8.32 | +0.24% | AUD 8.28 | AUD 8.32 | AUD 8.07 | 194.59K |
| 2026-08-26 | AUD 8.30 | -3.94% | AUD 8.55 | AUD 8.62 | AUD 8.18 | 226.01K |
| 2026-08-25 | AUD 8.64 | +0.93% | AUD 8.56 | AUD 8.77 | AUD 8.46 | 142.37K |
| 2026-08-24 | AUD 8.56 | +2.64% | AUD 8.46 | AUD 8.63 | AUD 8.35 | 192.29K |
| 2026-08-21 | AUD 8.34 | +0.48% | AUD 8.38 | AUD 8.64 | AUD 8.24 | 234.77K |
| 2026-08-20 | AUD 8.30 | +17.73% | AUD 7.31 | AUD 8.30 | AUD 7.31 | 619.65K |
| 2026-08-19 | AUD 7.05 | -4.34% | AUD 7.26 | AUD 7.28 | AUD 7.03 | 124.11K |
| 2026-08-18 | AUD 7.37 | -0.54% | AUD 7.27 | AUD 7.37 | AUD 7.16 | 88.94K |
| 2026-08-17 | AUD 7.41 | +0.68% | AUD 7.40 | AUD 7.47 | AUD 7.25 | 98.71K |
| 2026-08-14 | AUD 7.36 | -0.67% | AUD 7.43 | AUD 7.43 | AUD 7.27 | 856.08K |
| 2026-08-13 | AUD 7.41 | -3.01% | AUD 7.64 | AUD 7.69 | AUD 7.28 | 208.37K |
| 2026-08-12 | AUD 7.64 | -3.41% | AUD 7.84 | AUD 7.84 | AUD 7.52 | 97.59K |
| 2026-08-11 | AUD 7.91 | +0.38% | AUD 7.88 | AUD 7.95 | AUD 7.82 | 50.44K |
| 2026-08-10 | AUD 7.88 | +1.03% | AUD 7.84 | AUD 7.98 | AUD 7.82 | 103.86K |
| 2026-08-07 | AUD 7.80 | -1.64% | AUD 7.93 | AUD 7.95 | AUD 7.80 | 69.72K |
| 2026-08-06 | AUD 7.93 | +3.80% | AUD 7.68 | AUD 7.97 | AUD 7.68 | 129.77K |
| 2026-08-05 | AUD 7.64 | +1.60% | AUD 7.58 | AUD 7.78 | AUD 7.55 | 110.47K |
| 2026-08-04 | AUD 7.52 | +1.76% | AUD 7.46 | AUD 7.54 | AUD 7.27 | 53.12K |
| 2026-08-03 | AUD 7.39 | +1.37% | AUD 7.29 | AUD 7.39 | AUD 7.06 | 48.79K |
| 2026-07-31 | AUD 7.29 | -1.22% | AUD 7.41 | AUD 7.41 | AUD 7.19 | 58.59K |
| 2026-07-30 | AUD 7.38 | 0.00% | AUD 7.37 | AUD 7.42 | AUD 7.26 | 118.57K |
| 2026-07-29 | AUD 7.38 | +3.07% | AUD 7.16 | AUD 7.51 | AUD 7.16 | 114.48K |
| 2026-07-28 | AUD 7.16 | +1.56% | AUD 7.08 | AUD 7.27 | AUD 7.05 | 147.39K |
| 2026-07-27 | AUD 7.05 | +0.71% | AUD 7.00 | AUD 7.12 | AUD 6.98 | 122.18K |
| 2026-07-24 | AUD 7.00 | -1.27% | AUD 7.06 | AUD 7.12 | AUD 6.83 | 208.78K |
| 2026-07-23 | AUD 7.09 | -0.28% | AUD 7.13 | AUD 7.27 | AUD 6.97 | 231.41K |
| 2026-07-22 | AUD 7.11 | -2.74% | AUD 7.32 | AUD 7.32 | AUD 7.09 | 179.76K |
| 2026-07-21 | AUD 7.31 | -1.62% | AUD 7.42 | AUD 7.48 | AUD 7.25 | 106.34K |
| 2026-07-20 | AUD 7.43 | -0.54% | AUD 7.48 | AUD 7.50 | AUD 7.30 | 108.89K |
| 2026-07-17 | AUD 7.47 | -1.06% | AUD 7.58 | AUD 7.59 | AUD 7.40 | 134.57K |
| 2026-07-16 | AUD 7.55 | +3.85% | AUD 7.25 | AUD 7.64 | AUD 7.25 | 387.96K |
| 2026-07-15 | AUD 7.27 | -3.07% | AUD 7.58 | AUD 7.58 | AUD 7.22 | 261.02K |
| 2026-07-14 | AUD 7.50 | -0.53% | AUD 7.52 | AUD 7.61 | AUD 7.45 | 93.08K |
| 2026-07-13 | AUD 7.54 | -1.44% | AUD 7.65 | AUD 7.76 | AUD 7.51 | 89.80K |
| 2026-07-10 | AUD 7.65 | -0.78% | AUD 7.71 | AUD 7.73 | AUD 7.62 | 84.73K |
| 2026-07-09 | AUD 7.71 | +0.13% | AUD 7.73 | AUD 7.80 | AUD 7.65 | 65.75K |
| 2026-07-08 | AUD 7.70 | +1.05% | AUD 7.75 | AUD 7.75 | AUD 7.49 | 197.20K |
| 2026-07-07 | AUD 7.62 | +0.26% | AUD 7.64 | AUD 7.68 | AUD 7.47 | 160.65K |
| 2026-07-06 | AUD 7.60 | -1.17% | AUD 7.65 | AUD 7.70 | AUD 7.51 | 110.91K |
| 2026-07-03 | AUD 7.69 | +0.39% | AUD 7.70 | AUD 7.89 | AUD 7.62 | 114.60K |
| 2026-07-02 | AUD 7.66 | -1.16% | AUD 7.79 | AUD 7.79 | AUD 7.56 | 177.18K |
| 2026-07-01 | AUD 7.75 | -0.39% | AUD 7.85 | AUD 7.97 | AUD 7.71 | 200.32K |
| 2026-06-30 | AUD 7.78 | +0.52% | AUD 7.75 | AUD 7.85 | AUD 7.57 | 104.90K |
| 2026-06-29 | AUD 7.74 | +0.52% | AUD 7.75 | AUD 7.81 | AUD 7.64 | 116.54K |
| 2026-06-26 | AUD 7.70 | +1.32% | AUD 7.54 | AUD 7.77 | AUD 7.39 | 169.27K |
| 2026-06-25 | AUD 7.60 | +0.80% | AUD 7.85 | AUD 7.85 | AUD 7.50 | 106.86K |
| 2026-06-24 | AUD 7.54 | -0.40% | AUD 7.65 | AUD 7.81 | AUD 7.54 | 263.42K |
| 2026-06-23 | AUD 7.57 | +3.13% | AUD 7.33 | AUD 7.60 | AUD 7.24 | 165.87K |
| 2026-06-22 | AUD 7.34 | -0.94% | AUD 7.47 | AUD 7.49 | AUD 7.26 | 191.88K |
| 2026-06-19 | AUD 7.41 | +1.09% | AUD 7.36 | AUD 7.48 | AUD 7.22 | 86.82K |
| 2026-06-18 | AUD 7.33 | -2.79% | AUD 7.54 | AUD 7.65 | AUD 7.33 | 169.86K |
| 2026-06-17 | AUD 7.54 | +6.95% | AUD 7.20 | AUD 7.54 | AUD 7.14 | 326.51K |
| 2026-06-16 | AUD 7.05 | +0.28% | AUD 7.10 | AUD 7.12 | AUD 6.95 | 74.63K |
| 2026-06-15 | AUD 7.03 | +3.08% | AUD 6.82 | AUD 7.16 | AUD 6.82 | 199.43K |
| 2026-06-12 | AUD 6.82 | +0.44% | AUD 6.79 | AUD 6.97 | AUD 6.72 | 114.84K |
| 2026-06-11 | AUD 6.79 | +2.26% | AUD 6.64 | AUD 6.98 | AUD 6.48 | 1.12M |
| 2026-06-10 | AUD 6.64 | +7.62% | AUD 6.17 | AUD 6.67 | AUD 6.17 | 245.21K |
| 2026-06-09 | AUD 6.17 | -3.59% | AUD 6.28 | AUD 6.37 | AUD 6.06 | 160.03K |
| 2026-06-05 | AUD 6.40 | +3.39% | AUD 6.30 | AUD 6.40 | AUD 6.16 | 195.68K |
| 2026-06-04 | AUD 6.19 | -2.52% | AUD 6.23 | AUD 6.25 | AUD 6.10 | 176.31K |
| 2026-06-03 | AUD 6.35 | -2.91% | AUD 6.62 | AUD 6.62 | AUD 6.26 | 95.40K |
| 2026-06-02 | AUD 6.54 | -1.21% | AUD 6.52 | AUD 6.61 | AUD 6.38 | 185.36K |
| 2026-06-01 | AUD 6.62 | -2.36% | AUD 6.78 | AUD 6.79 | AUD 6.62 | 176.31K |
| 2026-05-29 | AUD 6.78 | +2.57% | AUD 6.66 | AUD 6.82 | AUD 6.59 | 139.01K |