Urbanise com Limited Historical Data - UBN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Urbanise com Limited (UBN)
Urbanise com Limited (UBN) Historical

Urbanise com Limited (UBN)

0.355

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.89855072464	0.345	0.355	0.345	4533	0.35107839	DE
4	0.13	57.7777777778	0.225	0.385	0.22	15534	0.32831179	DE
12	0.005	1.42857142857	0.35	0.395	0.22	23974	0.3390317	DE
26	-0.05	-12.3456790123	0.405	0.43	0.22	24317	0.36473852	DE
52	-0.245	-40.8333333333	0.6	0.6	0.22	26135	0.43307471	DE
156	0.256	258.585858586	0.099	1.73	0.091	88291	0.68416291	DE
260	0.317	834.210526316	0.038	1.73	0.024	470924	0.12657673	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.355	0.0100001	2.90	0.355	0.355	0.355	8266
1713507300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1713420900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1713334500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	3333
1713248100	0.3449999	-0.04	-10.39	0.3449999	0.3449999	0.3449999	2000
1713161700	0.385	0	0.00	0.385	0.385	0.385	0
1712902500	0.385	0.045	13.24	0.35	0.385	0.35	38185
1712816100	0.34	0.01	3.03	0.34	0.34	0.34	1000
1712729700	0.33	0.005	1.54	0.33	0.33	0.33	51665
1712643300	0.325	0	0.00	0.325	0.325	0.325	0
1712556900	0.325	0.075	30.00	0.27	0.325	0.27	8313
1712294100	0.25	0.02	8.70	0.25	0.25	0.25	5666
1712207700	0.23	-0.095	-29.23	0.225	0.23	0.22	21380
1712121300	0.325	0	0.00	0.325	0.325	0.325	0
1712034900	0.325	0	0.00	0.325	0.325	0.325	0
1711602900	0.325	0	0.00	0.325	0.325	0.325	0
1711516500	0.325	0	0.00	0.325	0.325	0.325	0
1711430100	0.325	0	0.00	0.325	0.325	0.325	0
1711343700	0.325	0	0.00	0.325	0.325	0.325	0
1711084500	0.325	0	0.00	0.325	0.325	0.325	0
1710998100	0.325	-0.04	-10.96	0.325	0.325	0.325	6186
1710911700	0.365	0	0.00	0.365	0.365	0.365	0
1710825300	0.365	0	0.00	0.365	0.365	0.365	0
1710738900	0.365	0	0.00	0.365	0.365	0.365	0
1710479700	0.365	0	0.00	0.365	0.365	0.365	0
1710393300	0.365	0.01	2.82	0.365	0.365	0.365	1610
1710306900	0.355	0.03	9.23	0.325	0.355	0.325	98779
1710220500	0.325	-0.02	-5.80	0.325	0.325	0.325	50000
1710134100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1709874900	0.3449999	-0.05	-12.66	0.385	0.385	0.325	8480
1709788500	0.395	0	0.00	0.395	0.395	0.395	0
1709702100	0.395	0	0.00	0.395	0.395	0.395	0
1709615700	0.395	0.055	16.18	0.34	0.395	0.34	3747
1709529300	0.34	0	0.00	0.34	0.34	0.34	0
1709270100	0.34	0	0.00	0.34	0.34	0.34	0
1709183700	0.34	0	0.00	0.34	0.34	0.34	0
1709097300	0.34	0.015	4.62	0.34	0.34	0.34	50000
1709010900	0.325	0	0.00	0.325	0.325	0.325	0
1708924500	0.325	0	0.00	0.325	0.325	0.325	0
1708665300	0.325	-0.03	-8.45	0.325	0.325	0.325	1375
1708578900	0.355	0.055	18.33	0.325	0.355	0.325	33723
1708492500	0.3	0	0.00	0.3	0.3	0.3	0
1708406100	0.3	0	0.00	0.3	0.3	0.3	0
1708319700	0.3	0	0.00	0.3	0.3	0.3	0
1708060500	0.3	0	0.00	0.3	0.3	0.3	0
1707974100	0.3	0	0.00	0.3	0.3	0.3	0
1707887700	0.3	0	0.00	0.3	0.3	0.3	0
1707801300	0.3	0.0150001	5.26	0.305	0.305	0.3	59499
1707714900	0.2849999	-0.035	-10.94	0.2849999	0.2849999	0.2849999	5657
1707455700	0.32	0	0.00	0.32	0.32	0.32	0
1707369300	0.32	-0.0425	-11.72	0.3	0.32	0.3	5448
1707282900	0.3625	-0.0125	-3.33	0.355	0.3625	0.35	105823
1707196500	0.375	0	0.00	0.375	0.375	0.375	0
1707110100	0.375	0.025	7.14	0.375	0.375	0.375	1228
1706850900	0.35	0	0.00	0.35	0.35	0.35	0
1706764500	0.35	0.01	2.94	0.35	0.35	0.35	4017
1706678100	0.34	0	0.00	0.34	0.34	0.34	0
1706591700	0.34	0	0.00	0.34	0.34	0.34	0
1706505300	0.34	0.02	6.25	0.33	0.34	0.33	4230
1706159700	0.32	0	0.00	0.32	0.32	0.32	0
1706073300	0.32	0	0.00	0.32	0.32	0.32	0
1705986900	0.32	0.02	6.67	0.32	0.32	0.32	367

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