Universal Store Holdings Limited (ASX:UNI)
Australia
· Delayed Price · Currency is AUD 8.66
-0.12 (-1.37%)
Sep 26, 2025, 4:10 PM AEST
Universal Store Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.52 | 8.77 | 8.52 | 8.66 | 8.66 | -1.37% | 116,310 |
| Sep 25, 2025 | 8.78 | 8.87 | 8.63 | 8.78 | 8.78 | -0.57% | 137,272 |
| Sep 24, 2025 | 8.74 | 8.83 | 8.54 | 8.83 | 8.83 | 0.46% | 71,883 |
| Sep 23, 2025 | 8.83 | 8.92 | 8.60 | 8.79 | 8.79 | -0.34% | 334,905 |
| Sep 22, 2025 | 8.74 | 8.82 | 8.60 | 8.82 | 8.82 | 0.92% | 152,059 |
| Sep 19, 2025 | 8.50 | 8.91 | 8.45 | 8.74 | 8.74 | 3.07% | 3,633,958 |
| Sep 18, 2025 | 8.49 | 8.59 | 8.36 | 8.48 | 8.48 | -0.24% | 335,669 |
| Sep 17, 2025 | 8.50 | 8.58 | 8.36 | 8.50 | 8.50 | - | 256,599 |
| Sep 16, 2025 | 8.50 | 8.56 | 8.32 | 8.50 | 8.50 | 1.67% | 716,991 |
| Sep 15, 2025 | 8.40 | 8.49 | 8.29 | 8.36 | 8.36 | -1.53% | 211,852 |
| Sep 12, 2025 | 8.60 | 8.69 | 8.48 | 8.49 | 8.49 | -0.82% | 154,529 |
| Sep 11, 2025 | 8.58 | 8.69 | 8.42 | 8.56 | 8.56 | 0.94% | 233,717 |
| Sep 10, 2025 | 8.46 | 8.61 | 8.43 | 8.48 | 8.48 | 0.24% | 122,993 |
| Sep 9, 2025 | 8.69 | 8.69 | 8.45 | 8.46 | 8.46 | -2.65% | 166,139 |
| Sep 8, 2025 | 8.70 | 8.86 | 8.47 | 8.69 | 8.69 | 1.40% | 438,621 |
| Sep 5, 2025 | 8.21 | 8.59 | 8.21 | 8.57 | 8.57 | 3.13% | 152,691 |
| Sep 4, 2025 | 8.51 | 8.51 | 8.21 | 8.31 | 8.31 | 1.22% | 87,966 |
| Sep 3, 2025 | 8.50 | 8.51 | 8.20 | 8.21 | 8.21 | -5.63% | 152,518 |
| Sep 2, 2025 | 8.57 | 8.70 | 8.34 | 8.70 | 8.53 | 1.28% | 295,437 |
| Sep 1, 2025 | 8.62 | 8.71 | 8.51 | 8.59 | 8.43 | -1.72% | 93,270 |
| Aug 29, 2025 | 8.65 | 8.85 | 8.52 | 8.74 | 8.57 | 1.39% | 188,573 |
| Aug 28, 2025 | 8.59 | 8.75 | 8.47 | 8.62 | 8.46 | 1.17% | 256,427 |
| Aug 27, 2025 | 8.69 | 8.69 | 8.41 | 8.52 | 8.36 | -0.12% | 146,613 |
| Aug 26, 2025 | 8.79 | 8.79 | 8.40 | 8.53 | 8.37 | -0.35% | 139,416 |
| Aug 25, 2025 | 9.02 | 9.13 | 8.44 | 8.56 | 8.40 | -3.82% | 180,394 |
| Aug 22, 2025 | 9.29 | 9.34 | 8.84 | 8.90 | 8.73 | -4.61% | 291,146 |
| Aug 21, 2025 | 9.20 | 9.65 | 9.01 | 9.33 | 9.15 | 4.13% | 1,294,759 |
| Aug 20, 2025 | 8.80 | 8.96 | 8.79 | 8.96 | 8.79 | 1.93% | 161,044 |
| Aug 19, 2025 | 8.80 | 8.88 | 8.72 | 8.79 | 8.62 | -0.68% | 65,025 |
| Aug 18, 2025 | 8.90 | 8.90 | 8.66 | 8.85 | 8.68 | -0.67% | 94,393 |
| Aug 15, 2025 | 8.69 | 8.97 | 8.66 | 8.91 | 8.74 | 3.12% | 126,827 |
| Aug 14, 2025 | 8.30 | 8.74 | 8.30 | 8.64 | 8.48 | 3.60% | 65,549 |
| Aug 13, 2025 | 8.43 | 8.52 | 8.33 | 8.34 | 8.18 | -1.07% | 53,004 |
| Aug 12, 2025 | 8.44 | 8.48 | 8.36 | 8.43 | 8.27 | -0.12% | 49,381 |
| Aug 11, 2025 | 8.45 | 8.60 | 8.37 | 8.44 | 8.28 | -0.12% | 93,299 |
| Aug 8, 2025 | 8.41 | 8.51 | 8.35 | 8.45 | 8.29 | -0.82% | 112,117 |
| Aug 7, 2025 | 8.50 | 8.61 | 8.41 | 8.52 | 8.36 | 0.24% | 85,039 |
| Aug 6, 2025 | 8.59 | 8.59 | 8.31 | 8.50 | 8.34 | 1.92% | 62,347 |
| Aug 5, 2025 | 8.35 | 8.60 | 8.07 | 8.34 | 8.18 | -1.77% | 197,402 |
| Aug 4, 2025 | 8.47 | 8.66 | 8.38 | 8.49 | 8.33 | -0.24% | 51,574 |
| Aug 1, 2025 | 8.47 | 8.55 | 8.36 | 8.51 | 8.35 | 0.47% | 46,467 |
| Jul 31, 2025 | 8.20 | 8.47 | 8.20 | 8.47 | 8.31 | 2.05% | 59,496 |
| Jul 30, 2025 | 8.06 | 8.40 | 8.06 | 8.30 | 8.14 | 2.22% | 66,823 |
| Jul 29, 2025 | 8.10 | 8.22 | 8.07 | 8.12 | 7.97 | 0.12% | 62,885 |
| Jul 28, 2025 | 8.16 | 8.19 | 8.05 | 8.11 | 7.96 | -0.61% | 21,683 |
| Jul 25, 2025 | 7.98 | 8.20 | 7.96 | 8.16 | 8.01 | 1.37% | 100,374 |
| Jul 24, 2025 | 8.10 | 8.10 | 7.91 | 8.05 | 7.90 | -0.62% | 46,516 |
| Jul 23, 2025 | 8.05 | 8.12 | 8.03 | 8.10 | 7.95 | 0.62% | 55,797 |
| Jul 22, 2025 | 8.10 | 8.11 | 7.97 | 8.05 | 7.90 | 1.51% | 66,547 |
| Jul 21, 2025 | 8.12 | 8.12 | 7.88 | 7.93 | 7.78 | -2.34% | 93,194 |