Skip to main content
United Overseas Australia Ltd (ASX:UOS)
Australia flag Australia · Delayed Price · Currency is AUD
0.665
+0.015 (2.31%)
At close: Dec 5, 2025

United Overseas Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.670.670.670.672.31%2
Dec 3, 20250.650.650.650.650.65-1,539
Dec 2, 20250.650.650.650.650.653.17%18,421
Dec 1, 20250.660.680.630.630.63-3.08%128,997
Nov 28, 20250.660.660.650.650.65-4.41%46,419
Nov 27, 20250.680.680.680.680.68-2,205
Nov 26, 20250.680.680.680.680.68-15
Nov 25, 20250.660.680.660.680.68-4,270
Nov 24, 20250.670.690.620.680.68-0.73%169,556
Nov 18, 20250.680.690.680.690.691.48%79
Nov 14, 20250.670.680.670.680.680.75%5
Nov 13, 20250.670.670.670.670.67-1
Nov 12, 20250.680.690.670.670.67-1.47%3,175
Nov 10, 20250.680.680.680.680.68-0.73%5,300
Nov 7, 20250.690.690.690.690.690.74%72
Nov 6, 20250.670.680.670.680.681.49%38,317
Nov 5, 20250.670.670.670.670.67-0.74%20,000
Nov 3, 20250.680.680.680.680.680.75%1,459
Oct 31, 20250.670.680.670.670.670.75%176,007
Oct 30, 20250.670.670.670.670.67-0.75%1,332
Oct 27, 20250.670.670.670.670.670.75%1,413
Oct 22, 20250.670.670.670.670.67-2,135
Oct 20, 20250.660.670.660.670.67-4.32%7,014
Oct 17, 20250.700.700.700.700.70-0.71%84
Oct 16, 20250.660.700.660.700.700.72%23,096
Oct 14, 20250.700.700.700.700.69-1,632
Oct 13, 20250.700.700.700.700.695.30%3,465
Oct 10, 20250.720.720.660.660.66-8.33%1,909
Oct 9, 20250.720.720.720.720.712.13%41,681
Oct 8, 20250.700.710.700.710.703.68%5,000
Oct 7, 20250.700.700.680.680.68-1.45%45,451
Oct 6, 20250.700.700.690.690.69-1.43%9,019
Oct 3, 20250.700.700.700.700.691.45%101
Oct 2, 20250.690.700.690.690.691.47%9,406
Oct 1, 20250.680.680.670.680.68-1.45%2,272
Sep 30, 20250.700.700.690.690.69-1.43%83
Sep 29, 20250.670.700.650.700.693.70%76,504
Sep 26, 20250.660.680.660.680.673.85%6,224
Sep 24, 20250.650.660.650.650.65-4.41%15,546
Sep 22, 20250.670.680.670.680.680.74%22,695
Sep 19, 20250.660.680.640.680.673.05%13,406
Sep 18, 20250.650.660.650.660.650.77%74,135
Sep 17, 20250.640.650.640.650.65-0.76%921
Sep 12, 20250.650.660.650.660.65-53,000
Sep 11, 20250.630.660.630.660.653.15%30
Sep 10, 20250.630.640.630.640.630.79%4,262
Sep 9, 20250.630.630.630.630.63-5.97%48
Sep 5, 20250.670.670.670.670.67-100
Sep 4, 20250.640.670.640.670.676.35%987
Sep 3, 20250.630.630.630.630.63-2.70%1
Sep 2, 20250.630.660.630.650.642.78%64,230
Sep 1, 20250.630.630.630.630.63-2.33%3,114
Aug 29, 20250.650.650.650.650.64-4,170
Aug 28, 20250.650.650.630.650.64-1,972
Aug 26, 20250.650.650.650.650.64-17
Aug 25, 20250.650.650.650.650.64-3,858
Aug 21, 20250.650.650.650.650.64-2.27%185
Aug 20, 20250.660.660.660.660.66-31
Aug 19, 20250.660.660.660.660.66-765
Aug 18, 20250.660.660.660.660.666.45%755
Aug 14, 20250.660.660.620.620.62-5.34%40,077
Aug 13, 20250.640.660.630.660.653.15%1,069
Aug 12, 20250.640.640.640.640.630.40%10,000
Aug 11, 20250.630.630.630.630.63-2.69%215
Aug 8, 20250.630.650.630.650.655.69%78,841
Aug 7, 20250.650.650.620.620.611.65%3,254
Aug 6, 20250.640.650.610.610.60-3.20%25,047
Aug 4, 20250.650.650.630.630.62-3.85%1,084
Aug 1, 20250.650.650.650.650.651.56%2,500
Jul 31, 20250.620.660.590.640.643.23%180,091
Jul 30, 20250.620.620.590.620.623.33%13,974
Jul 28, 20250.590.600.590.600.60-1.64%26,101
Jul 24, 20250.610.610.610.610.611.67%39
Jul 18, 20250.600.600.600.600.60-3.61%245,000
Jul 17, 20250.630.650.610.620.62-0.40%69,856
Jul 16, 20250.600.630.600.630.624.17%801
Jul 15, 20250.590.610.590.600.602.56%58,541
Jul 11, 20250.590.590.590.590.58-3.31%500
Jul 10, 20250.610.610.610.610.600.83%1,863
Jul 9, 20250.590.600.590.600.60-1,624
Jul 8, 20250.600.600.600.600.60-0.83%2,001
Jul 4, 20250.600.610.600.610.600.83%10,000
Jul 3, 20250.600.600.600.600.60-6.98%1,000
Jul 2, 20250.650.650.650.650.641.57%11,300
Jul 1, 20250.600.640.600.640.634.96%188,687
Jun 30, 20250.610.610.610.610.604.31%13,522
Jun 27, 20250.580.580.580.580.58-28,721
Jun 26, 20250.570.590.570.580.582.65%69,742
Jun 23, 20250.570.570.570.570.561.80%12,678
Jun 18, 20250.560.580.560.560.550.91%25,766
Jun 17, 20250.550.550.550.550.55-9.84%1
Jun 16, 20250.610.610.610.610.61-1.61%105
Jun 5, 20250.590.630.590.620.624.20%140,976