Skip to main content
Urbanise.com Limited (ASX:UBN)
Australia flag Australia · Delayed Price · Currency is AUD
0.650
0.00 (0.00%)
Mar 4, 2026, 3:56 PM AEST

Urbanise.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.650.650.650.650.65-2.99%38,712
Mar 3, 20260.670.670.660.670.67-1.47%34,155
Mar 2, 20260.670.680.670.680.681.49%12,881
Feb 27, 20260.660.670.650.670.671.52%10,515
Feb 26, 20260.660.660.650.660.66-4.35%52,200
Feb 25, 20260.700.700.690.690.69-1.43%41,401
Feb 24, 20260.700.700.700.700.70-20,000
Feb 23, 20260.720.720.700.700.70-2.78%37,847
Feb 18, 20260.720.720.720.720.722.86%380
Feb 17, 20260.700.700.700.700.70-2.78%750
Feb 16, 20260.720.720.720.720.722.86%339
Feb 13, 20260.700.700.700.700.70-1,278
Feb 12, 20260.700.700.700.700.70-674
Feb 11, 20260.700.700.700.700.70-2,571
Feb 10, 20260.700.700.700.700.70-2,619
Feb 9, 20260.700.700.700.700.701.45%5,000
Feb 6, 20260.690.690.690.690.69-1.43%10,700
Feb 2, 20260.700.700.700.700.70-11,943
Jan 30, 20260.700.700.700.700.701.45%3,967
Jan 29, 20260.690.690.690.690.69-24,090
Jan 28, 20260.690.690.690.690.69-1.43%2,155
Jan 27, 20260.720.720.700.700.70-3,181
Jan 23, 20260.700.700.700.700.70-20,000
Jan 22, 20260.700.700.700.700.70-2.10%11,383
Jan 16, 20260.720.720.720.720.72-4.67%30,248
Jan 14, 20260.780.780.740.750.75-52,235
Jan 13, 20260.740.750.740.750.754.17%51,638
Jan 7, 20260.720.730.720.720.72-12,920
Jan 6, 20260.720.720.720.720.72-1,504
Jan 5, 20260.720.720.720.720.72-5
Dec 29, 20250.720.720.720.720.72-500
Dec 24, 20250.730.730.720.720.72-2.70%40,050
Dec 23, 20250.740.740.740.740.741.37%1,306
Dec 22, 20250.740.740.730.730.73-0.68%20,727
Dec 18, 20250.740.740.740.740.740.68%10,333
Dec 17, 20250.730.730.730.730.73-5
Dec 16, 20250.730.730.730.730.73-13
Dec 15, 20250.730.730.730.730.73-1.35%8,704
Dec 12, 20250.740.740.740.740.74-11,364
Dec 9, 20250.740.740.740.740.74-8,636
Dec 8, 20250.780.780.740.740.74-12,477
Dec 3, 20250.740.740.740.740.74-270
Dec 1, 20250.740.740.740.740.742.07%22,267
Nov 26, 20250.730.730.730.730.73-2.03%3,658
Nov 25, 20250.740.740.740.740.742.07%22,521
Nov 21, 20250.730.730.720.730.73-0.68%72,945
Nov 19, 20250.730.730.730.730.73-1,528
Nov 18, 20250.730.740.730.730.73-105,508
Nov 14, 20250.730.730.730.730.73-7.01%18,353
Nov 11, 20250.790.790.790.790.792.61%1,528
Nov 10, 20250.730.770.720.770.774.08%74,757
Nov 7, 20250.740.740.740.740.740.68%1,823
Oct 31, 20250.740.740.730.730.73-104,412
Oct 30, 20250.750.750.730.730.73-1.35%128,824
Oct 27, 20250.740.740.740.740.74-32,868
Oct 24, 20250.740.740.720.740.740.68%246,959
Oct 23, 20250.730.740.730.740.740.68%47,403
Oct 22, 20250.730.740.730.730.731.39%14,476
Oct 21, 20250.720.720.720.720.72-8,000
Oct 20, 20250.720.720.720.720.72-2.04%17,723
Oct 17, 20250.740.740.740.740.742.08%500
Oct 16, 20250.720.720.720.720.72-0.69%50,000
Oct 14, 20250.720.730.720.730.731.40%76,932
Oct 13, 20250.720.720.720.720.72-4.67%11,986
Oct 9, 20250.750.750.750.750.75-941
Oct 7, 20250.730.750.730.750.755.63%787
Oct 6, 20250.710.710.710.710.71-9,160
Oct 3, 20250.710.710.700.710.71-2.74%183,187
Oct 2, 20250.730.730.730.730.730.69%1,606
Oct 1, 20250.730.730.730.730.73-2.03%98,829
Sep 29, 20250.740.740.740.740.74-4,000
Sep 26, 20250.740.740.740.740.74-1.33%25,000
Sep 25, 20250.750.750.750.750.751.35%7,199
Sep 24, 20250.740.740.740.740.74-2.63%87,551
Sep 23, 20250.740.760.740.760.761.33%10,163
Sep 22, 20250.750.750.750.750.756.38%6,755
Sep 18, 20250.700.750.700.710.710.71%11,773
Sep 17, 20250.720.720.700.700.70-7.89%118,873
Sep 12, 20250.760.760.740.760.760.66%88,551
Sep 11, 20250.760.760.760.760.761.34%11,642
Sep 9, 20250.750.750.750.750.750.68%6,649
Sep 8, 20250.740.740.740.740.74-2,441
Sep 5, 20250.740.740.740.740.74-5,830