Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ultima United Limited (UUL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.08000.0000 (0.00%)
At close: 11:09AM AEDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.08000.08000.08000.08000.0800-
Oct 04, 20220.08000.08000.08000.08000.0800-
Oct 03, 20220.08000.08000.08000.08000.0800-
Sep 30, 20220.08000.08000.08000.08000.080040,000
Sep 29, 20220.09500.09500.08600.08600.0860298,293
Sep 28, 20220.09000.09500.09000.09500.0950186,785
Sep 27, 20220.07700.07900.06600.07900.0790630,186
Sep 26, 20220.06700.06700.06700.06700.067020,000
Sep 23, 20220.06700.06700.06600.06700.067030,040
Sep 21, 20220.06600.06600.06600.06600.066060,000
Sep 20, 20220.06800.06800.06800.06800.0680-
Sep 19, 20220.06800.06800.06800.06800.0680-
Sep 16, 20220.06800.06800.06800.06800.0680-
Sep 15, 20220.06800.06800.06800.06800.0680-
Sep 14, 20220.06800.06800.06800.06800.0680-
Sep 13, 20220.06800.06800.06800.06800.0680-
Sep 12, 20220.06800.06800.06800.06800.06805,125
Sep 09, 20220.06500.06500.06500.06500.065048,498
Sep 08, 20220.06600.06600.06500.06500.065080,929
Sep 07, 20220.06600.06600.06600.06600.0660-
Sep 06, 20220.06600.06600.06600.06600.066045
Sep 05, 20220.06400.06600.06200.06600.0660121,080
Sep 02, 20220.08600.08600.06700.07200.0720665,009
Sep 01, 20220.06800.13500.06800.08000.08002,355,763
Aug 31, 20220.06800.06800.06800.06800.0680-
Aug 30, 20220.06800.06800.06800.06800.0680-
Aug 29, 20220.06800.06800.06800.06800.0680-
Aug 26, 20220.06800.06800.06800.06800.0680-
Aug 25, 20220.06800.06800.06800.06800.06805,000
Aug 24, 20220.06200.06200.06200.06200.06201,404
Aug 23, 20220.06200.06200.06200.06200.0620226
Aug 22, 20220.06200.06200.06200.06200.062010,000
Aug 19, 20220.06400.06400.06000.06000.0600146,868
Aug 18, 20220.06300.06300.06300.06300.0630-
Aug 17, 20220.06600.06600.06300.06300.063036,367
Aug 16, 20220.06800.06800.06700.06700.067016,068
Aug 15, 20220.07700.07700.07100.07100.071074,618
Aug 12, 20220.07500.07500.07500.07500.07508,000
Aug 11, 20220.07800.07800.07800.07800.0780-
Aug 10, 20220.07800.07800.07800.07800.0780-
Aug 09, 20220.07800.07800.07800.07800.078010,000
Aug 08, 20220.07300.07300.07300.07300.07301,865
Aug 05, 20220.06200.06200.06200.06200.0620-
Aug 04, 20220.06200.06200.06200.06200.0620-
Aug 03, 20220.06200.06200.06200.06200.0620-
Aug 02, 20220.07200.07200.06200.06200.062074,128
Aug 01, 20220.08100.09200.07100.07100.0710498,153
Jul 29, 20220.07200.07200.07200.07200.0720-
Jul 28, 20220.07200.07200.07200.07200.0720-
Jul 27, 20220.07200.07200.07200.07200.0720-
Jul 26, 20220.07000.07200.07000.07200.072014,438
Jul 25, 20220.06600.06600.06600.06600.066036,000
Jul 22, 20220.06400.06400.06400.06400.0640-
Jul 21, 20220.06400.06400.06400.06400.064015,000
Jul 20, 20220.06000.06000.06000.06000.0600113,164
Jul 19, 20220.06100.06100.06000.06000.060051,064
Jul 18, 20220.05900.06400.05800.05800.0580161,120
Jul 15, 20220.06800.06800.06800.06800.0680-
Jul 14, 20220.06800.06800.06800.06800.0680-
Jul 13, 20220.06800.06800.06800.06800.0680-
Jul 12, 20220.06800.06800.06800.06800.0680-
Jul 11, 20220.06800.06800.06800.06800.0680-
Jul 08, 20220.06800.06800.06800.06800.0680-
Jul 07, 20220.06800.06800.06800.06800.0680-
Jul 06, 20220.06600.06800.06600.06800.068022,097
Jul 05, 20220.06800.06800.06800.06800.0680147
Jul 04, 20220.07000.07000.07000.07000.0700-
Jul 01, 20220.07000.07000.07000.07000.0700-
Jun 30, 20220.07000.07000.07000.07000.0700-
Jun 29, 20220.07000.07000.07000.07000.0700-
Jun 28, 20220.07000.07000.07000.07000.0700-
Jun 27, 20220.05800.07000.05800.07000.07008,952
Jun 24, 20220.06300.06300.06300.06300.06304,500
Jun 23, 20220.06400.06400.06400.06400.064010,000
Jun 22, 20220.07000.07000.06700.06700.067025,000
Jun 21, 20220.07000.07000.07000.07000.070035,000
Jun 20, 20220.07300.07300.07300.07300.073069
Jun 17, 20220.07200.07500.06600.07300.073025,357
Jun 16, 20220.07000.07000.07000.07000.07007,000
Jun 15, 20220.05600.05800.05600.05700.057025,610
Jun 14, 20220.06700.06800.06700.06700.067066,000
Jun 10, 20220.08000.08000.08000.08000.0800-
Jun 09, 20220.08000.08000.08000.08000.0800-
Jun 08, 20220.08000.08000.08000.08000.0800-
Jun 07, 20220.08000.08000.08000.08000.0800-
Jun 06, 20220.08000.08000.08000.08000.0800-
Jun 03, 20220.08000.08000.08000.08000.080048,625
Jun 02, 20220.08000.08000.08000.08000.0800-
Jun 01, 20220.08000.08000.08000.08000.0800-
May 31, 20220.07400.08000.07400.08000.0800200,000
May 30, 20220.07500.07500.07500.07500.0750-
May 27, 20220.07500.07500.07500.07500.0750-
May 26, 20220.07500.07500.07500.07500.0750-
May 25, 20220.07600.07900.07500.07500.075045,500
May 24, 20220.08400.08500.07000.07300.0730406,810
May 23, 20220.06600.08500.06600.08500.0850602,474
May 20, 20220.06900.07400.06200.06200.0620256,591
May 19, 20220.07600.07600.07000.07000.0700185,836
May 18, 20220.07600.07700.07600.07700.077010,000
May 17, 20220.07400.07800.07200.07200.0720150,113
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement