Skip to main content
United Overseas Australia Ltd (ASX:UOS)
Australia flag Australia · Delayed Price · Currency is AUD
0.738
+0.018 (2.43%)
At close: Mar 6, 2026

United Overseas Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.740.750.740.740.742.43%14
Mar 4, 20260.720.720.720.720.72-1.37%1,290
Mar 3, 20260.730.750.730.730.73-2.67%7,533
Mar 2, 20260.770.770.750.750.75-2.60%2,686
Feb 27, 20260.790.790.770.770.77-2.53%1,024
Feb 26, 20260.730.790.730.790.7912.86%122,240
Feb 25, 20260.700.700.700.700.70-42,090
Feb 24, 20260.700.700.700.700.70-61,689
Feb 23, 20260.700.700.700.700.70-2.78%57,076
Feb 20, 20260.710.730.710.720.721.41%63,163
Feb 19, 20260.720.720.700.710.71-0.70%58,516
Feb 18, 20260.720.720.720.720.72-24
Feb 17, 20260.710.720.700.720.722.14%41,129
Feb 16, 20260.720.720.700.700.70-2.78%78,290
Feb 13, 20260.710.720.700.720.722.86%113,852
Feb 12, 20260.700.700.700.700.70-2.78%33,270
Feb 11, 20260.700.720.700.720.724.35%54,636
Feb 9, 20260.700.700.680.690.69-1.43%2,552
Feb 5, 20260.690.720.690.700.70-3.45%144,091
Jan 29, 20260.700.730.700.730.73-19,351
Jan 28, 20260.740.740.730.730.73-0.68%126
Jan 27, 20260.740.740.730.730.73-76
Jan 23, 20260.730.730.730.730.73-65,864
Jan 22, 20260.730.730.730.730.73-8,136
Jan 21, 20260.680.730.680.730.734.29%111,837
Jan 20, 20260.670.700.660.700.700.72%48,175
Jan 16, 20260.720.720.700.700.70-3.47%13
Jan 12, 20260.720.720.720.720.72-0.69%10,479
Jan 9, 20260.730.730.730.730.730.69%5,801
Jan 8, 20260.700.730.700.720.722.13%96,793
Jan 7, 20260.670.710.640.710.715.22%50,697
Jan 6, 20260.640.680.640.670.670.37%5,600
Jan 5, 20260.680.700.670.670.67-1.84%48,776
Jan 2, 20260.680.680.680.680.68-0.73%11
Dec 24, 20250.680.690.680.690.69-30,328
Dec 18, 20250.690.690.690.690.69-1.44%39
Dec 17, 20250.660.700.660.700.7010.32%29,160
Dec 16, 20250.640.640.630.630.63-1.56%1,112
Dec 15, 20250.630.640.630.640.641.59%4,762
Dec 12, 20250.640.640.630.630.63-778
Dec 11, 20250.630.630.630.630.63-1
Dec 10, 20250.630.630.630.630.63-5.26%698
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