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

UBN Urbanise com Limited

0.345

0.00 (0.00%)

Apr 19 2024 - Closed

Delayed by 20 minutes

UBN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.345	0.00	0.00%	0.345	0.345	0.345	0.00
Apr 17 2024	0.345	0.00	0.00%	0.345	0.345	0.345	3,333
Apr 16 2024	0.345	-0.04	-10.39%	0.345	0.345	0.345	2,000
Apr 15 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 12 2024	0.385	0.045	13.24%	0.35	0.385	0.35	38,185
Apr 11 2024	0.34	0.01	3.03%	0.34	0.34	0.34	1,000
Apr 10 2024	0.33	0.005	1.54%	0.33	0.33	0.33	51,665
Apr 09 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Apr 08 2024	0.325	0.075	30.00%	0.27	0.325	0.27	8,313
Apr 05 2024	0.25	0.02	8.70%	0.25	0.25	0.25	5,666
Apr 04 2024	0.23	-0.095	-29.23%	0.225	0.23	0.22	21,380
Apr 03 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Apr 02 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Mar 28 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Mar 27 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Mar 26 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Mar 25 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Mar 22 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Mar 21 2024	0.325	-0.04	-10.96%	0.325	0.325	0.325	6,186
Mar 20 2024	0.365	0.00	0.00%	0.365	0.365	0.365	0.00
Mar 19 2024	0.365	0.00	0.00%	0.365	0.365	0.365	0.00
Mar 18 2024	0.365	0.00	0.00%	0.365	0.365	0.365	0.00
Mar 15 2024	0.365	0.00	0.00%	0.365	0.365	0.365	0.00
Mar 14 2024	0.365	0.01	2.82%	0.365	0.365	0.365	1,610
Mar 13 2024	0.355	0.03	9.23%	0.325	0.355	0.325	98,779
Mar 12 2024	0.325	-0.02	-5.80%	0.325	0.325	0.325	50,000
Mar 11 2024	0.345	0.00	0.00%	0.345	0.345	0.345	0.00
Mar 08 2024	0.345	-0.05	-12.66%	0.385	0.385	0.325	8,480
Mar 07 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0.00
Mar 06 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0.00
Mar 05 2024	0.395	0.055	16.18%	0.34	0.395	0.34	3,747
Mar 04 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Mar 01 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Feb 29 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Feb 28 2024	0.34	0.015	4.62%	0.34	0.34	0.34	50,000
Feb 27 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Feb 26 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Feb 23 2024	0.325	-0.03	-8.45%	0.325	0.325	0.325	1,375
Feb 22 2024	0.355	0.055	18.33%	0.325	0.355	0.325	33,723
Feb 21 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Feb 20 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Feb 19 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Feb 16 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Feb 15 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Feb 14 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Feb 13 2024	0.30	0.015	5.26%	0.305	0.305	0.30	59,499
Feb 12 2024	0.285	-0.035	-10.94%	0.285	0.285	0.285	5,657
Feb 09 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0.00
Feb 08 2024	0.32	-0.0425	-11.72%	0.30	0.32	0.30	5,448
Feb 07 2024	0.3625	-0.0125	-3.33%	0.355	0.3625	0.35	105,823
Feb 06 2024	0.375	0.00	0.00%	0.375	0.375	0.375	0.00
Feb 05 2024	0.375	0.025	7.14%	0.375	0.375	0.375	1,228
Feb 02 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0.00
Feb 01 2024	0.35	0.01	2.94%	0.35	0.35	0.35	4,017
Jan 31 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Jan 30 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Jan 29 2024	0.34	0.02	6.25%	0.33	0.34	0.33	4,230
Jan 25 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0.00
Jan 24 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0.00
Jan 23 2024	0.32	0.02	6.67%	0.32	0.32	0.32	367
Jan 21 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Jan 18 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00

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