Skip to main content
Universal Biosensors, Inc. (ASX:UBI)
Australia flag Australia · Delayed Price · Currency is AUD
0.0140
0.00 (0.00%)
Feb 13, 2026, 4:25 AM AEST

Universal Biosensors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20250.010.010.010.010.01-132,045
Aug 18, 20250.020.020.010.010.01-26.32%3,931,602
Aug 15, 20250.020.020.020.020.02-13.64%2,636,146
Aug 14, 20250.020.020.020.020.024.76%6,273
Aug 13, 20250.030.030.020.020.02-12.50%2,627,625
Aug 12, 20250.020.020.020.020.0214.29%8,639
Aug 11, 20250.020.020.020.020.02-46,661
Aug 8, 20250.020.020.020.020.02-8.70%123,933
Aug 7, 20250.020.020.020.020.029.52%71,956
Aug 6, 20250.020.020.020.020.02-709,405
Aug 5, 20250.020.020.020.020.025.00%349,448
Aug 4, 20250.020.020.020.020.02-9.09%2,561
Aug 1, 20250.030.030.020.020.02-8.33%1,115,085
Jul 31, 20250.020.030.020.020.02-4.00%59,916
Jul 30, 20250.020.030.020.030.03-47,895
Jul 29, 20250.030.030.030.030.03-19,805
Jul 28, 20250.030.030.030.030.03-64,299
Jul 25, 20250.020.030.020.030.034.17%34,000
Jul 24, 20250.020.020.020.020.02-68,008
Jul 23, 20250.030.030.020.020.02-246,013
Jul 22, 20250.030.030.020.020.02-450,000
Jul 21, 20250.030.030.020.020.02-280,405
Jul 18, 20250.020.030.020.020.02-11.11%361,889
Jul 17, 20250.030.030.030.030.03-10.00%966,730
Jul 16, 20250.020.030.020.030.0342.86%1,041,033
Jul 14, 20250.020.020.020.020.0216.67%989,205
Jul 10, 20250.020.020.020.020.02-5.26%310,262
Jul 9, 20250.020.020.020.020.02-55,696
Jul 8, 20250.020.020.020.020.02-5.00%123,421
Jul 7, 20250.020.020.020.020.02-323,766
Jul 4, 20250.020.020.020.020.02-4.76%489,844
Jul 3, 20250.030.030.020.020.02-16.00%580,826
Jul 2, 20250.030.030.020.030.03-28.57%391,300
Jun 17, 20250.040.040.040.040.04-18,149
Jun 16, 20250.040.040.040.040.04-18.60%23,531
Jun 13, 20250.040.040.040.040.0426.47%117,974
Jun 12, 20250.040.040.030.030.03-5.56%25,000
Jun 11, 20250.040.040.040.040.04-3,797
Jun 10, 20250.040.040.040.040.04-201,879
Jun 5, 20250.040.040.040.040.049.09%583,147
Jun 4, 20250.030.040.030.030.033.13%335,136
Jun 3, 20250.040.040.030.030.03-23.81%841,535
Jun 2, 20250.040.040.040.040.04-2.33%65,000
May 30, 20250.050.050.040.040.04-4.44%86,211
May 29, 20250.050.050.050.050.05-4.26%98,679
May 28, 20250.050.050.050.050.05-185,433
May 27, 20250.050.050.050.050.05-2.08%154,983
May 23, 20250.050.050.050.050.05-4.00%24,184
May 22, 20250.050.050.050.050.054.17%109,038
May 21, 20250.050.050.050.050.05-18,770
May 20, 20250.050.050.050.050.05-2.04%32,769
May 19, 20250.050.050.050.050.05-29,663
May 15, 20250.050.050.050.050.05-240,075
May 14, 20250.050.050.050.050.052.08%20,408
May 13, 20250.050.050.050.050.05-7.69%129,263
May 12, 20250.050.050.050.050.058.33%588,993
May 9, 20250.050.050.050.050.05-4.00%545,378
May 8, 20250.050.050.050.050.05-1.96%172,911
May 7, 20250.050.050.050.050.05-1.92%39,229
May 6, 20250.050.050.050.050.05-63,976
May 5, 20250.050.050.050.050.05-1.89%50,000
May 2, 20250.050.050.050.050.05-38,667
May 1, 20250.060.060.050.050.05-8.62%26,029
Apr 30, 20250.050.060.050.060.065.45%149,088
Apr 29, 20250.060.060.050.060.06-5.17%262,024
Apr 28, 20250.060.060.060.060.06-6.45%193,555
Apr 23, 20250.060.060.060.060.061.64%1,032,359
Apr 22, 20250.060.060.060.060.06-1,713
Apr 17, 20250.060.060.060.060.06-1.61%100,000
Apr 16, 20250.070.070.060.060.06-6.06%83,086
Apr 15, 20250.070.070.070.070.076.45%135,488
Apr 14, 20250.060.060.060.060.06-1.59%6,495
Apr 11, 20250.060.060.060.060.066.78%5,038
Apr 10, 20250.060.060.060.060.06-1.67%255,000
Apr 9, 20250.060.060.060.060.06-4.76%390,912
Apr 8, 20250.070.070.060.060.06-1.56%126,873
Apr 7, 20250.070.070.060.060.06-1.54%245,044
Apr 4, 20250.070.070.070.070.07-1.52%25,261
Apr 3, 20250.070.070.070.070.07-2.94%101,040
Apr 2, 20250.070.070.070.070.07-129,333
Apr 1, 20250.070.070.070.070.07-1.45%175,138
Mar 31, 20250.070.070.070.070.071.47%16,139
Mar 26, 20250.070.070.070.070.07-15,000
Mar 25, 20250.070.070.070.070.07-6.85%9,674
Mar 18, 20250.070.070.070.070.071.39%124,421
Mar 17, 20250.070.070.070.070.07-429,316
Mar 14, 20250.070.070.070.070.072.86%28,865
Mar 13, 20250.070.070.070.070.07-5.41%165,798
Mar 12, 20250.070.070.070.070.074.23%47,486
Mar 11, 20250.070.070.070.070.07-35,000
Mar 10, 20250.070.070.070.070.07-1.39%42,993
Mar 5, 20250.070.070.070.070.07-68,850
Mar 4, 20250.070.070.070.070.07-4.00%5,368
Mar 3, 20250.080.080.080.080.085.63%142,203
Feb 28, 20250.070.070.070.070.07-1.39%41,164
Feb 27, 20250.070.070.070.070.07-47,311
Feb 26, 20250.070.070.070.070.07-38,527
Feb 25, 20250.080.080.070.070.07-4.00%251,408
Feb 24, 20250.080.080.070.080.08-3.85%193,986
Feb 21, 20250.080.080.080.080.08-113,886