UMG

United Malt 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
United Malt Group Limited UMG Australian Stock Exchange Ordinary Share AU0000079691
  Price Change Change Percent Stock Price Last Traded
0.15 3.39% 4.57 04:50:01
Open Price Low Price High Price Close Price Prev Close
4.43 4.41 4.60 4.57 4.42
more quote information »

UMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.474.604.384.45751,5940.102.24%
1 Month4.544.624.2754.45916,2810.030.66%
3 Months4.184.683.984.39907,9750.399.33%
6 Months4.254.683.534.081,147,4960.327.53%
1 Year4.624.973.534.141,100,551-0.05-1.08%
3 Years3.605.243.534.181,151,5460.9726.94%
5 Years3.605.243.534.181,151,5460.9726.94%

UMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 4.57 0.15 3.39% 4.43 4.60 4.41 1,016,909
Jun 17 2021 4.42 -0.02 -0.45% 4.44 4.46 4.375 1,079,980
Jun 16 2021 4.44 0.00 0.0% 4.46 4.47 4.41 869,933
Jun 15 2021 4.44 -0.02 -0.45% 4.50 4.52 4.41 768,150
Jun 11 2021 4.46 0.03 0.68% 4.43 4.47 4.38 972,909
Jun 10 2021 4.43 -0.04 -0.89% 4.47 4.49 4.41 395,385
Jun 09 2021 4.47 -0.02 -0.45% 4.49 4.50 4.45 740,611
Jun 08 2021 4.49 -0.01 -0.22% 4.50 4.52 4.42 571,072
Jun 07 2021 4.50 0.00 0.0% 4.45 4.51 4.415 474,875
Jun 04 2021 4.50 0.00 0.0% 4.48 4.55 4.46 825,432
Jun 03 2021 4.50 0.02 0.45% 4.48 4.56 4.47 1,029,613
Jun 02 2021 4.48 0.14 3.11% 4.28 4.49 4.275 868,929
Jun 01 2021 4.345 -0.06 -1.25% 4.36 4.41 4.31 595,245
May 31 2021 4.40 0.00 0.0% 4.44 4.44 4.36 1,016,897
May 28 2021 4.40 -0.01 -0.23% 4.45 4.45 4.35 1,448,090
May 27 2021 4.41 -0.01 -0.23% 4.41 4.47 4.37 1,697,579
May 26 2021 4.42 -0.07 -1.56% 4.49 4.50 4.385 1,411,384
May 25 2021 4.49 -0.01 -0.22% 4.59 4.60 4.45 1,055,792
May 24 2021 4.50 -0.01 -0.22% 4.53 4.53 4.47 627,725
May 21 2021 4.51 0.01 0.22% 4.61 4.62 4.49 1,033,247
May 20 2021 4.50 0.00 0.0% 4.54 4.575 4.49 1,006,477
May 19 2021 4.50 0.09 2.04% 4.30 4.575 4.28 2,877,543
See More Historical Prices ยป
Your Recent History
ASX
UMG
United Mal..
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:20210619 16:01:39