Skip to main content
Universal Store Holdings Limited (ASX:UNI)
Australia flag Australia · Delayed Price · Currency is AUD
7.46
+0.11 (1.50%)
Apr 29, 2026, 12:09 PM AEST

Universal Store Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.307.487.307.357.350.14%170,948
Apr 27, 20267.377.437.287.347.340.27%49,012
Apr 24, 20267.377.407.157.327.32-0.68%216,602
Apr 23, 20267.357.537.257.377.370.14%156,645
Apr 22, 20267.417.687.307.367.36-0.54%136,886
Apr 21, 20267.507.797.407.407.40-1.07%134,087
Apr 20, 20267.467.657.447.487.480.40%157,439
Apr 17, 20267.307.617.247.457.451.78%265,136
Apr 16, 20267.357.547.227.327.32-0.41%257,643
Apr 15, 20267.377.497.247.357.350.68%177,853
Apr 14, 20267.237.387.017.307.30-1.48%495,925
Apr 13, 20267.597.617.367.417.41-2.37%153,929
Apr 10, 20267.447.597.357.597.592.15%108,108
Apr 9, 20267.417.547.327.437.431.50%125,622
Apr 8, 20267.317.557.227.327.322.23%631,486
Apr 7, 20267.417.547.097.167.16-3.37%244,498
Apr 2, 20267.747.767.317.417.41-4.63%219,148
Apr 1, 20268.088.087.727.777.77-0.26%77,130
Mar 31, 20267.777.817.497.797.79-0.76%259,974
Mar 30, 20268.118.117.817.857.85-2.73%97,689
Mar 27, 20268.078.137.998.078.07-0.37%60,268
Mar 26, 20268.238.237.948.108.10-55,427
Mar 25, 20268.238.237.998.108.101.76%242,762
Mar 24, 20268.208.207.847.967.96-0.25%71,022
Mar 23, 20267.918.007.767.987.98-1.60%245,121
Mar 20, 20268.258.358.068.118.11-1.70%165,305
Mar 19, 20268.528.528.238.258.25-2.25%56,268
Mar 18, 20268.388.508.328.448.44-0.24%129,816
Mar 17, 20268.658.678.468.468.46-1.63%35,355
Mar 16, 20268.628.788.568.608.60-0.23%95,111
Mar 13, 20268.398.818.398.628.621.41%309,163
Mar 12, 20268.588.588.328.508.50-1.05%138,115
Mar 11, 20268.098.758.098.598.590.94%228,468
Mar 10, 20268.438.578.358.518.511.43%66,116
Mar 9, 20268.008.427.958.398.391.33%146,207
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