Skip to main content
Universal Store Holdings Limited (ASX:UNI)
Australia flag Australia · Delayed Price · Currency is AUD
8.39
+0.11 (1.33%)
At close: Mar 9, 2026

Universal Store Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.008.287.938.288.282.99%240,959
Mar 5, 20268.068.307.958.048.04-243,543
Mar 4, 20268.708.708.018.048.04-6.84%407,157
Mar 3, 20269.349.348.588.638.63-7.50%229,818
Mar 2, 20269.309.429.179.339.33-0.74%184,858
Feb 27, 20269.229.809.209.409.402.29%135,250
Feb 26, 20268.999.258.859.199.19-0.11%546,375
Feb 25, 20269.159.248.789.208.941.88%373,572
Feb 24, 20269.259.399.039.038.77-0.55%303,017
Feb 23, 20268.989.318.979.088.821.79%155,218
Feb 20, 20268.988.988.798.928.670.11%86,520
Feb 19, 20268.528.988.528.918.666.20%249,153
Feb 18, 20268.238.488.118.398.151.94%68,107
Feb 17, 20268.358.358.138.238.00-0.84%147,222
Feb 16, 20268.508.538.268.308.07-2.35%214,373
Feb 13, 20268.588.678.428.508.26-0.93%73,147
Feb 12, 20268.738.738.458.588.34-2.05%86,784
Feb 11, 20268.519.088.508.768.51-2.99%166,270
Feb 10, 20268.829.168.659.038.772.38%136,037
Feb 9, 20268.408.878.408.828.572.44%52,561
Feb 6, 20268.658.728.488.618.37-0.46%81,395
Feb 5, 20268.478.828.478.658.411.76%129,545
Feb 4, 20268.488.638.418.508.26-1.28%114,641
Feb 3, 20268.468.748.468.618.370.12%78,975
Feb 2, 20268.448.738.268.608.363.49%154,318
Jan 30, 20268.308.448.098.318.081.71%246,250
Jan 29, 20268.398.398.148.177.94-2.62%76,458
Jan 28, 20268.328.468.208.398.150.48%115,902
Jan 27, 20268.738.738.208.358.11-1.88%149,845
Jan 23, 20268.408.698.408.518.271.31%45,747
Jan 22, 20268.298.538.298.408.160.72%116,962
Jan 21, 20268.408.438.248.348.10-0.36%131,201
Jan 20, 20268.528.528.368.378.13-2.22%34,075
Jan 19, 20268.608.608.438.568.320.47%37,199
Jan 16, 20268.758.758.518.528.280.24%34,270
Jan 15, 20268.428.748.418.508.261.07%140,435
Jan 14, 20268.268.468.228.418.171.82%95,244
Jan 13, 20268.258.668.208.268.030.12%32,682
Jan 12, 20268.348.438.168.258.02-0.24%83,238
Jan 9, 20267.978.307.978.278.042.99%39,972
Jan 8, 20267.998.047.948.037.800.50%26,886
Jan 7, 20267.958.057.937.997.76-0.12%78,099
Jan 6, 20267.948.147.948.007.770.13%75,035
Jan 5, 20268.048.067.857.997.76-0.87%59,855
Jan 2, 20268.008.138.008.067.830.75%36,679
Dec 31, 20257.868.027.708.007.771.39%273,611
Dec 30, 20258.058.107.897.897.67-1.99%90,238
Dec 29, 20258.318.318.058.057.82-1.23%16,149
Dec 24, 20258.218.238.128.157.92-0.61%28,621
Dec 23, 20258.188.298.158.207.970.24%91,009
Dec 22, 20258.418.418.158.187.95-1.45%53,913
Dec 19, 20258.108.468.098.308.072.72%257,700
Dec 18, 20258.088.137.948.087.85-62,669
Dec 17, 20258.058.267.988.087.85-2.06%146,185
Dec 16, 20257.828.257.828.258.023.25%62,845
Dec 15, 20257.827.997.737.997.761.91%78,605
Dec 12, 20257.998.127.827.847.62-1.13%143,341
Dec 11, 20258.208.207.707.937.71-2.22%198,669
Dec 10, 20258.378.468.028.117.88-3.11%165,607
Dec 9, 20258.828.828.268.378.13-0.48%125,698
Dec 8, 20258.408.568.348.418.17-0.83%66,700
Dec 5, 20258.608.608.458.488.24-0.82%35,190
Dec 4, 20258.608.658.448.558.31-49,622
Dec 3, 20258.708.708.538.558.31-61,293
Dec 2, 20258.528.708.518.558.310.35%95,734
Dec 1, 20258.648.788.528.528.28-1.39%100,360
Nov 28, 20258.638.708.558.648.400.35%103,443
Nov 27, 20258.708.708.568.618.37-0.46%104,637
Nov 26, 20258.598.748.558.658.411.76%87,305
Nov 25, 20258.498.538.388.508.260.83%61,351
Nov 24, 20258.298.458.238.438.192.31%70,437
Nov 21, 20258.168.348.158.248.01-2.14%50,737
Nov 20, 20258.308.438.158.428.183.95%86,182
Nov 19, 20258.268.298.058.107.87-1.94%72,196
Nov 18, 20258.298.368.108.268.03-0.84%129,284
Nov 17, 20258.168.338.088.338.091.71%85,385
Nov 14, 20258.458.458.128.197.96-2.96%194,956
Nov 13, 20258.548.548.248.448.20-1.17%192,599
Nov 12, 20258.808.808.408.548.30-0.70%121,543
Nov 11, 20258.788.858.508.608.36-1.38%70,694
Nov 10, 20258.508.818.378.728.472.11%118,348
Nov 7, 20258.608.868.548.548.30-1.04%99,645
Nov 6, 20258.588.678.568.638.390.94%101,671
Nov 5, 20258.788.788.388.558.31-2.62%137,117
Nov 4, 20258.828.908.708.788.53-0.79%59,906
Nov 3, 20258.879.058.818.858.60-0.11%61,467
Oct 31, 20259.239.238.728.868.61-1.56%163,994
Oct 30, 20259.879.888.879.008.75-4.26%262,924
Oct 29, 20259.159.449.139.409.133.30%211,920
Oct 28, 20258.879.178.879.108.842.59%162,801
Oct 27, 20258.798.878.598.878.620.23%121,527
Oct 24, 20258.779.068.778.858.601.14%851,692
Oct 23, 20258.658.838.468.758.502.58%174,629
Oct 22, 20258.658.688.388.538.29-2.07%138,150
Oct 21, 20258.538.758.538.718.462.11%215,468
Oct 20, 20258.508.588.448.538.29-0.35%105,887
Oct 17, 20258.908.908.478.568.32-0.23%130,686
Oct 16, 20258.959.008.568.588.34-4.13%132,622
Oct 15, 20258.999.198.938.958.701.02%203,771
Oct 14, 20258.989.008.808.868.61-1.45%571,010