UBI

Universal Biosensors Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Universal Biosensors Inc UBI Australian Stock Exchange Ordinary Share AU000000UBI2
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.46 21:45:40
Open Price Low Price High Price Close Price Previous Close
0.46 0.455 0.46 0.46
more quote information »

UBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.390.460.390.435028502,8730.0717.95%
1 Month0.310.460.3050.382285339,9450.1548.39%
3 Months0.330.460.260.345257233,1740.1339.39%
6 Months0.230.460.190.286554363,7780.23100.0%
1 Year0.1850.460.140.2534296,2380.275148.65%
3 Years0.340.460.140.246459238,9000.1235.29%
5 Years0.470.4950.140.278224190,203-0.01-2.13%

UBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 0.46 0.03 6.98% 0.435 0.46 0.435 831,015
Nov 25 2020 0.43 -0.005 -1.15% 0.43 0.435 0.43 78,934
Nov 24 2020 0.435 -0.01 -2.25% 0.44 0.445 0.43 502,794
Nov 23 2020 0.445 0.015 3.49% 0.44 0.445 0.43 307,081
Nov 20 2020 0.43 -0.005 -1.15% 0.43 0.435 0.425 521,319
Nov 19 2020 0.435 0.045 11.54% 0.39 0.435 0.39 1,104,235
Nov 18 2020 0.39 0.01 2.63% 0.375 0.39 0.37 453,711
Nov 17 2020 0.38 0.02 5.56% 0.3675 0.395 0.3675 626,549
Nov 16 2020 0.36 0.00 0.0% 0.36 0.36 0.36 188,844
Nov 13 2020 0.36 0.005 1.41% 0.36 0.36 0.355 111,954
Nov 12 2020 0.355 -0.005 -1.39% 0.355 0.355 0.35 31,497
Nov 11 2020 0.36 0.015 4.35% 0.345 0.36 0.345 431,414
Nov 10 2020 0.345 -0.005 -1.43% 0.35 0.355 0.345 197,391
Nov 09 2020 0.35 0.015 4.48% 0.345 0.355 0.345 453,476
Nov 06 2020 0.335 0.02 6.35% 0.32 0.34 0.32 196,844
Nov 05 2020 0.315 0.005 1.61% 0.315 0.315 0.315 42,543
Nov 04 2020 0.31 0.00 0.0% 0.31 0.31 0.31 180,000
Nov 03 2020 0.31 0.00 0.0% 0.31 0.31 0.31 0.00
Nov 02 2020 0.31 -0.01 -3.13% 0.31 0.315 0.31 614,872
Oct 30 2020 0.32 0.00 0.0% 0.32 0.32 0.32 17,250
Oct 29 2020 0.32 0.01 3.23% 0.31 0.325 0.305 398,246
Oct 28 2020 0.31 0.005 1.64% 0.30 0.31 0.30 183,569
Oct 27 2020 0.305 -0.005 -1.61% 0.31 0.31 0.295 181,940
See More Historical Prices »
Your Recent History
ASX
UBI
Universal ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201127 03:54:31