URF

Us Masters Residential P... 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
Us Masters Residential Property Fund URF Australian Stock Exchange Ordinary Share AU000000URF4
  Price Change Change Percent Stock Price Last Traded
-0.005 -1.64% 0.30 00:15:05
Open Price Low Price High Price Close Price Previous Close
0.31 0.30 0.315 0.30 0.305
more quote information »

URF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.240.3450.2250.274833983,5370.0625.0%
1 Month0.2150.3450.2050.253645426,4450.08539.53%
3 Months0.230.3450.1850.235561260,5570.0730.43%
6 Months0.340.3650.1850.255105217,020-0.04-11.76%
1 Year0.770.9750.1850.364528225,490-0.47-61.04%
3 Years1.851.860.1850.747337145,696-1.55-83.78%
5 Years2.172.290.1851.01110,748-1.87-86.18%

URF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 0.305 0.005 1.67% 0.305 0.31 0.30 240,938
Nov 25 2020 0.30 -0.04 -11.76% 0.335 0.34 0.30 877,252
Nov 24 2020 0.34 0.035 11.48% 0.32 0.345 0.32 682,483
Nov 23 2020 0.305 0.06 24.49% 0.265 0.32 0.265 768,950
Nov 20 2020 0.245 0.02 8.89% 0.235 0.255 0.23 1,963,370
Nov 19 2020 0.225 -0.015 -6.25% 0.24 0.24 0.225 625,629
Nov 18 2020 0.24 0.00 0.0% 0.24 0.24 0.23 164,780
Nov 17 2020 0.24 0.005 2.13% 0.235 0.24 0.235 619,421
Nov 16 2020 0.235 0.00 0.0% 0.235 0.235 0.235 1
Nov 13 2020 0.235 0.00 0.0% 0.22 0.235 0.22 142,371
Nov 12 2020 0.235 0.005 2.17% 0.23 0.235 0.225 327,350
Nov 11 2020 0.23 0.01 4.55% 0.22 0.235 0.215 294,232
Nov 10 2020 0.22 0.005 2.33% 0.215 0.23 0.215 826,328
Nov 09 2020 0.215 0.005 2.38% 0.21 0.215 0.21 89,849
Nov 06 2020 0.21 0.00 0.0% 0.21 0.21 0.205 321,731
Nov 05 2020 0.21 -0.005 -2.33% 0.215 0.215 0.21 158,171
Nov 04 2020 0.215 0.00 0.0% 0.215 0.215 0.215 77,634
Nov 03 2020 0.215 0.00 0.0% 0.22 0.22 0.215 142,824
Nov 02 2020 0.215 -0.005 -2.27% 0.215 0.215 0.215 68,569
Oct 30 2020 0.22 0.01 4.76% 0.22 0.22 0.22 210,000
Oct 29 2020 0.21 -0.005 -2.33% 0.215 0.22 0.21 167,948
Oct 28 2020 0.215 -0.01 -4.44% 0.215 0.22 0.215 37,048
Oct 27 2020 0.225 -0.01 -4.26% 0.23 0.23 0.215 137,361
See More Historical Prices »
Your Recent History
ASX
URF
Us Masters..
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 17:39:00