U.S. Markets closed

Universal Biosensors, Inc. (UBI.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.38-0.00 (-1.30%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 07, 20170.430.430.430.430.4311,000
Jul 06, 20170.410.430.410.430.43174,000
Jul 05, 20170.410.420.410.410.41237,666
Jul 04, 20170.420.420.410.410.41325,051
Jul 03, 20170.410.420.410.420.42165,078
Jun 30, 20170.420.420.410.410.41379,762
Jun 29, 20170.410.440.410.410.411,340,322
Jun 28, 20170.390.410.390.410.41118,500
Jun 27, 20170.410.410.380.380.3857,432
Jun 26, 20170.410.410.410.410.4122,456
Jun 23, 20170.410.410.410.410.4129,700
Jun 22, 20170.390.410.380.410.41291,000
Jun 21, 20170.380.380.380.380.383,000
Jun 20, 20170.380.380.380.380.3856,200
Jun 19, 20170.380.390.380.390.3912,500
Jun 16, 20170.380.380.380.380.38700
Jun 15, 20170.380.380.380.380.38163,636
Jun 14, 20170.400.400.400.400.40-
Jun 13, 20170.390.400.390.400.4023,334
Jun 09, 20170.390.390.380.390.3980,661
Jun 08, 20170.390.390.390.390.39-
Jun 07, 20170.380.390.380.390.3952,167
Jun 06, 20170.380.390.380.390.39148,000
Jun 05, 20170.380.380.380.380.3816,000
Jun 02, 20170.380.380.380.380.3825,515
Jun 01, 20170.370.400.370.380.38154,973
May 31, 20170.400.400.360.360.36234,817
May 30, 20170.410.410.410.410.417,875
May 29, 20170.410.410.410.410.41-
May 26, 20170.430.430.410.410.4120,000
May 25, 20170.430.430.430.430.4327,605
May 24, 20170.440.440.410.430.43149,832
May 23, 20170.440.440.440.440.4463,243
May 22, 20170.430.450.430.440.4447,367
May 19, 20170.430.430.430.430.4318,070
May 18, 20170.440.440.410.430.4391,104
May 17, 20170.430.430.430.430.43-
May 16, 20170.440.440.430.430.4324,430
May 15, 20170.440.440.430.440.4438,070
May 12, 20170.450.460.450.450.4589,695
May 11, 20170.440.460.440.450.45890,566
May 10, 20170.420.430.400.430.4355,786
May 09, 20170.420.420.420.420.421,130
May 08, 20170.420.430.390.420.42273,239
May 05, 20170.410.420.410.410.4113,611
May 04, 20170.410.410.410.410.4110,000
May 03, 20170.410.430.410.430.4314,389
May 02, 20170.430.430.410.410.4116,598
May 01, 20170.440.440.410.440.4449,780
Apr 28, 20170.460.460.450.450.45111,000
Apr 27, 20170.470.470.440.470.47567,970
Apr 26, 20170.460.460.440.450.45230,005
Apr 24, 20170.460.470.460.460.46106,658
Apr 21, 20170.470.480.440.470.47309,000
Apr 20, 20170.450.480.450.480.48256,867
Apr 19, 20170.430.450.420.450.45165,000
Apr 18, 20170.410.430.410.430.43150,000
Apr 13, 20170.410.410.400.410.41246,433
Apr 12, 20170.410.420.410.420.4272,000
Apr 11, 20170.410.410.410.410.413,000
Apr 10, 20170.420.420.410.410.41163,000
Apr 07, 20170.420.420.410.420.42159,101
Apr 06, 20170.410.420.410.420.42191,462
Apr 05, 20170.410.410.410.410.4188,538
Apr 04, 20170.410.410.410.410.4157,223
Apr 03, 20170.410.410.410.410.415,000
Mar 31, 20170.430.430.410.410.4157,573
Mar 30, 20170.400.430.400.430.43353,273
Mar 29, 20170.380.390.380.390.39130,000
Mar 28, 20170.380.380.380.380.38162,359
Mar 27, 20170.380.380.380.380.38513,449
Mar 24, 20170.380.380.380.380.3826,450
Mar 23, 20170.380.380.380.380.3885,000
Mar 22, 20170.380.380.380.380.38159,406
Mar 21, 20170.380.380.370.370.3783,924
Mar 20, 20170.380.380.370.370.379,125
Mar 17, 20170.380.380.380.380.3825,000
Mar 16, 20170.380.380.380.380.3850,000
Mar 15, 20170.380.380.380.380.3821,700
Mar 14, 20170.390.390.390.390.3920,000
Mar 13, 20170.380.380.380.380.3860,300
Mar 10, 20170.380.380.380.380.38-
Mar 09, 20170.380.380.380.380.3820,000
Mar 08, 20170.350.380.350.370.3778,008
Mar 07, 20170.380.390.380.390.39102,900
Mar 06, 20170.390.390.390.390.39-
Mar 03, 20170.380.390.380.390.3954,395
Mar 02, 20170.380.380.380.380.38-
Mar 01, 20170.380.380.380.380.3837,088
Feb 28, 20170.390.390.380.380.38309,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...