UBI.AX - Universal Biosensors, Inc.

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20170.340.340.340.340.34115,000
Nov 23, 20170.340.340.340.340.34169,569
Nov 22, 20170.340.340.340.340.34136,741
Nov 21, 20170.340.350.340.350.35284,001
Nov 20, 20170.340.340.340.340.344,673
Nov 17, 20170.340.350.340.340.34125,727
Nov 16, 20170.360.370.340.340.34295,147
Nov 15, 20170.340.370.340.360.36744,303
Nov 14, 20170.340.340.340.340.34565,291
Nov 13, 20170.340.350.340.340.34298,629
Nov 10, 20170.340.340.340.340.34195,000
Nov 09, 20170.340.340.340.340.34221,231
Nov 08, 20170.340.340.340.340.34192,441
Nov 07, 20170.340.340.340.340.3420,000
Nov 06, 20170.340.340.340.340.3458,807
Nov 03, 20170.340.340.340.340.3417,500
Nov 02, 20170.340.340.330.340.3420,345
Nov 01, 20170.340.340.320.320.32165,860
Oct 31, 20170.350.350.350.350.35100,000
Oct 30, 20170.350.350.350.350.3570,005
Oct 27, 20170.370.370.350.350.35107,443
Oct 26, 20170.370.370.370.370.37-
Oct 25, 20170.370.370.370.370.3725,000
Oct 24, 20170.370.380.370.380.38110,000
Oct 23, 20170.380.380.370.370.37147,023
Oct 20, 20170.380.380.380.380.3837,432
Oct 19, 20170.380.380.380.380.383,000
Oct 18, 20170.390.390.390.390.3917,002
Oct 17, 20170.380.380.380.380.388,272
Oct 16, 20170.380.380.370.380.385,991
Oct 13, 20170.370.380.370.380.3817,237
Oct 12, 20170.370.370.370.370.3735,765
Oct 11, 20170.370.370.370.370.3779,390
Oct 10, 20170.370.370.370.370.3727,828
Oct 09, 20170.410.410.370.370.3769,525
Oct 06, 20170.370.410.370.410.4126,289
Oct 05, 20170.370.370.370.370.3713,000
Oct 04, 20170.370.370.370.370.3740,000
Oct 03, 20170.380.380.380.380.382,845
Oct 02, 20170.370.380.370.370.3797,111
Sep 29, 20170.370.370.370.370.37-
Sep 28, 20170.370.370.370.370.37131,036
Sep 27, 20170.380.380.380.380.38-
Sep 26, 20170.380.380.380.380.3855,809
Sep 25, 20170.380.380.380.380.3844,000
Sep 22, 20170.380.380.380.380.38-
Sep 21, 20170.380.380.380.380.3839,252
Sep 20, 20170.380.380.380.380.3846,050
Sep 19, 20170.380.380.380.380.3899,800
Sep 18, 20170.380.380.380.380.38879,537
Sep 15, 20170.380.380.380.380.38-
Sep 14, 20170.380.380.380.380.3850,000
Sep 13, 20170.380.380.380.380.3834,000
Sep 12, 20170.380.380.380.380.3835,000
Sep 11, 20170.380.380.370.380.3870,177
Sep 08, 20170.390.390.380.380.3857,529
Sep 07, 20170.390.390.390.390.3937,177
Sep 06, 20170.400.400.400.400.4014,000
Sep 05, 20170.390.390.390.390.392,400
Sep 04, 20170.380.400.380.400.4034,389
Sep 01, 20170.380.380.380.380.38149,208
Aug 31, 20170.380.380.380.380.388,000
Aug 30, 20170.380.380.380.380.38-
Aug 29, 20170.380.380.380.380.3810,000
Aug 28, 20170.380.380.380.380.3881,500
Aug 25, 20170.380.400.380.380.38207,000
Aug 24, 20170.380.400.380.380.3899,820
Aug 23, 20170.380.380.380.380.3843,600
Aug 22, 20170.390.390.380.380.38131,620
Aug 21, 20170.390.390.390.390.392,000
Aug 18, 20170.410.410.390.400.4040,268
Aug 17, 20170.410.410.410.410.4110,000
Aug 16, 20170.410.410.410.410.4185,074
Aug 15, 20170.400.410.400.410.4159,517
Aug 14, 20170.390.390.390.390.397,845
Aug 11, 20170.400.400.380.380.3845,000
Aug 10, 20170.410.410.400.410.4179,300
Aug 09, 20170.400.400.400.400.4073,000
Aug 08, 20170.410.410.400.400.40225,000
Aug 07, 20170.400.420.400.410.41682,926
Aug 04, 20170.400.400.400.400.40100,000
Aug 03, 20170.400.400.400.400.401,050
Aug 02, 20170.400.400.400.400.40-
Aug 01, 20170.390.400.390.400.4041,245
Jul 31, 20170.380.380.380.380.38-
Jul 28, 20170.380.390.380.380.3873,397
Jul 27, 20170.370.380.370.380.38118,220
Jul 26, 20170.370.370.360.370.3738,318
Jul 25, 20170.370.370.370.370.37121,000
Jul 24, 20170.380.380.370.380.3842,100
Jul 21, 20170.380.380.380.380.3876,529
Jul 20, 20170.380.380.370.380.3819,889
Jul 19, 20170.380.380.380.380.383,093
Jul 18, 20170.380.380.380.380.38276,071
Jul 17, 20170.420.420.380.380.38305,479
Jul 14, 20170.420.420.420.420.4285,973
Jul 13, 20170.410.430.410.430.43653,167
Jul 12, 20170.420.420.420.420.4218,000
Jul 11, 20170.430.430.420.420.4295,200
Jul 10, 20170.430.430.430.430.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...