Skip to main content
Underwood Capital Limited (ASX:UWC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0520
0.00 (0.00%)
Apr 29, 2026, 3:09 PM AEST

Underwood Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.05-18,685
Apr 28, 20260.050.050.050.050.051.96%256,971
Apr 27, 20260.050.050.050.050.05-6,262
Apr 23, 20260.050.050.050.050.052.00%153,709
Apr 21, 20260.050.050.050.050.0513.64%18,268
Apr 20, 20260.050.050.040.040.04-10.20%158,692
Apr 17, 20260.050.050.050.050.05-99,616
Apr 16, 20260.050.050.050.050.05-93,444
Apr 15, 20260.050.050.050.050.05-2.00%15,000
Apr 14, 20260.050.050.050.050.058.70%30,000
Apr 10, 20260.050.050.050.050.05-446,840
Apr 8, 20260.040.050.040.050.0517.95%903,006
Apr 7, 20260.040.040.040.040.04-4.88%257,999
Apr 2, 20260.040.040.040.040.04-6.82%125,362
Apr 1, 20260.040.040.040.040.04-4.35%151,932
Mar 31, 20260.040.050.040.050.05-41,047
Mar 30, 20260.050.050.050.050.05-44,661
Mar 27, 20260.050.050.050.050.05-2,989
Mar 26, 20260.050.050.050.050.059.52%152,350
Mar 24, 20260.040.040.040.040.04-11,751
Mar 23, 20260.050.050.040.040.04-6.67%88,981
Mar 20, 20260.050.050.050.050.05-2.17%112,702
Mar 17, 20260.050.050.050.050.05-2.13%56,256
Mar 16, 20260.050.050.050.050.05-2.08%203,659
Mar 13, 20260.050.050.050.050.05-7.69%28,702
Mar 11, 20260.050.050.050.050.054.00%6,851
Mar 10, 20260.050.050.050.050.05-28,444
Mar 6, 20260.050.050.050.050.05-80,142
Mar 5, 20260.050.050.050.050.05-163,957
Mar 4, 20260.050.050.050.050.05-15,919
Mar 3, 20260.050.050.050.050.05-13,453
Mar 2, 20260.050.050.050.050.05-7.41%524,261
Feb 27, 20260.060.060.050.050.05-26,353
Feb 26, 20260.060.060.050.050.05-1.82%258,866
Feb 25, 20260.060.060.060.060.06-23,544
Feb 24, 20260.060.060.060.060.06-10,000
Feb 23, 20260.060.060.060.060.06-1.79%6,000
Feb 20, 20260.060.060.060.060.06-5.08%23,255
Feb 19, 20260.060.060.060.060.065.36%6,000
Feb 17, 20260.060.060.060.060.061.82%9,575
Feb 16, 20260.060.060.060.060.06-1.79%29,179
Feb 11, 20260.060.060.060.060.06-123,273
Feb 10, 20260.060.060.060.060.06-6.67%275,000
Feb 9, 20260.060.060.060.060.06-5,137
Feb 6, 20260.060.060.060.060.06-1.64%169,144
Feb 5, 20260.060.060.060.060.06-12,100
Feb 2, 20260.060.060.060.060.06-1.61%105,000
Jan 30, 20260.060.060.060.060.061.64%55,280
Jan 29, 20260.060.060.060.060.06-3.17%3,116
Jan 28, 20260.060.060.060.060.063.28%55,614
Jan 27, 20260.060.060.060.060.06-3.17%29,000
Jan 22, 20260.060.060.060.060.06-23,725
Jan 20, 20260.060.060.060.060.06-1.56%49,075
Jan 19, 20260.070.070.060.060.06-1.54%15,509
Jan 15, 20260.060.070.060.070.07-163,700
Jan 14, 20260.060.070.060.070.074.84%221,200
Jan 12, 20260.060.060.060.060.061.64%130,845
Jan 9, 20260.060.060.060.060.061.67%7,800
Jan 8, 20260.060.060.060.060.061.69%15,526
Jan 7, 20260.060.060.060.060.06-6.35%117,500
Jan 6, 20260.060.060.060.060.063.28%50,000
Jan 5, 20260.060.060.060.060.06-52,741
Jan 2, 20260.060.060.060.060.06-4.69%12,100
Dec 31, 20250.060.060.060.060.061.59%87,500
Dec 29, 20250.060.060.060.060.063.28%50,000
Dec 24, 20250.060.060.060.060.06-51,000
Dec 23, 20250.060.060.060.060.06-1.61%509,700
Dec 22, 20250.070.070.060.060.06-4.62%137,883
Dec 18, 20250.070.070.070.070.07-153,000
Dec 17, 20250.070.070.070.070.07-505,741
Dec 16, 20250.070.070.070.070.07-8,000
Dec 15, 20250.070.070.070.070.074.84%259,620
Dec 12, 20250.060.060.060.060.061.64%68,700
Dec 11, 20250.060.060.060.060.06-1.61%125,666
Dec 10, 20250.060.060.060.060.061.64%88,455
Dec 9, 20250.060.060.060.060.06-220,000
Dec 8, 20250.060.060.060.060.06-25,700
Dec 5, 20250.060.060.060.060.06-32,500
Dec 4, 20250.060.060.060.060.06-200,000
Dec 3, 20250.060.060.060.060.06-1.61%14,000
Dec 2, 20250.060.060.060.060.06-53,000
Dec 1, 20250.060.060.060.060.06-3.13%37,563
Nov 28, 20250.070.070.060.060.061.59%38,987
Nov 27, 20250.060.060.060.060.061.61%13,800
Nov 26, 20250.060.060.060.060.06-77,200
Nov 25, 20250.060.060.060.060.061.64%12,000
Nov 20, 20250.060.060.060.060.06-1.61%50,000
Nov 18, 20250.060.060.060.060.06-1.59%9,617
Nov 17, 20250.060.060.060.060.06-3.08%55,572
Nov 14, 20250.060.070.060.070.073.17%100,000
Nov 13, 20250.060.060.060.060.06-70,000
Nov 12, 20250.060.060.060.060.06-32,500
Nov 11, 20250.060.060.060.060.06-26,073
Nov 10, 20250.070.070.060.060.06-4.55%137,147
Nov 7, 20250.070.070.070.070.07-1.49%154,000
Nov 6, 20250.070.070.070.070.071.52%27,500
Nov 4, 20250.070.070.070.070.07-4.35%47,159
Oct 31, 20250.070.070.070.070.07-38,000
Oct 30, 20250.070.070.070.070.07-4.17%22,175
Oct 29, 20250.070.070.070.070.07-57,000