tiprankstipranks
Urbanise.com Ltd. (AU:UBN)
ASX:UBN
Australian Market
UBN
Urbanise.com
RESEARCH TOOLSreports
Want to see AU:UBN full AI Analyst Report?

Urbanise.com (UBN) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Apr 30, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Apr 29, 2026
0.66
0.66
0.65
0.65
0.65
-1.52%
23,818
3.16
Apr 28, 2026
0.66
0.67
0.65
0.66
0.66
0.00%
0
0.00
Apr 27, 2026
0.66
0.67
0.55
0.66
0.66
0.00%
0
0.00
Apr 24, 2026
0.66
0.67
0.64
0.66
0.66
0.00%
0
0.00
Apr 23, 2026
0.66
0.66
0.66
0.66
0.66
+1.54%
41,461
5.64
Apr 22, 2026
0.65
0.66
0.65
0.65
0.65
0.00%
0
0.00
Apr 21, 2026
0.65
0.65
0.65
0.65
0.65
-0.76%
5,989
0.77
Apr 20, 2026
0.66
0.67
0.65
0.66
0.66
0.00%
0
0.00
Apr 17, 2026
0.66
0.66
0.66
0.66
0.66
+0.77%
200
0.03
Apr 16, 2026
0.65
0.66
0.64
0.65
0.65
0.00%
0
0.00
Apr 15, 2026
0.65
0.66
0.64
0.65
0.65
0.00%
0
0.00
Apr 14, 2026
0.65
0.65
0.65
0.65
0.65
+1.56%
13,333
1.66
Apr 13, 2026
0.64
0.67
0.64
0.64
0.64
0.00%
0
0.00
Apr 10, 2026
0.64
0.64
0.64
0.64
0.64
+1.59%
2,000
0.21
Apr 09, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
1,300
0.14
Apr 08, 2026
0.63
0.65
0.63
0.63
0.63
0.00%
0
0.00
Apr 07, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
Apr 06, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
Apr 03, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
Apr 02, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
Apr 01, 2026
0.63
0.63
0.63
0.63
0.63
+1.61%
4,796
0.49
Mar 31, 2026
0.63
0.63
0.62
0.62
0.62
0.00%
11,000
1.15
Mar 30, 2026
0.62
0.67
0.62
0.62
0.62
0.00%
0
0.00
Mar 27, 2026
0.62
0.67
0.62
0.62
0.62
0.00%
0
0.00
Mar 26, 2026
0.62
0.62
0.61
0.62
0.62
-3.13%
32,508
3.34
Mar 25, 2026
0.65
0.65
0.64
0.64
0.64
+1.59%
5,038
0.50
Mar 24, 2026
0.63
0.63
0.63
0.63
0.63
0.00%
1,400
0.14
Mar 23, 2026
0.63
0.67
0.63
0.63
0.63
0.00%
0
0.00
Mar 20, 2026
0.63
0.63
0.63
0.63
0.63
-3.08%
9,450
0.95
Mar 19, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
10,000
1.02
Mar 18, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Mar 17, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
18,834
1.91
Mar 16, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
10,000
1.03
Mar 13, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
20,000
2.13
Mar 12, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Mar 11, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Mar 10, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Mar 09, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Mar 06, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Mar 05, 2026
0.65
0.67
0.65
0.65
0.65
0.00%
0
0.00
Mar 04, 2026
0.65
0.65
0.65
0.65
0.65
-2.99%
38,712
4.10
Mar 03, 2026
0.67
0.67
0.66
0.67
0.67
-1.47%
34,155
3.84
Mar 02, 2026
0.67
0.68
0.67
0.68
0.68
+1.49%
12,881
1.48
Feb 27, 2026
0.66
0.67
0.65
0.67
0.67
+1.52%
10,515
1.22
Feb 26, 2026
0.66
0.66
0.65
0.66
0.66
-4.35%
52,200
6.43
Feb 25, 2026
0.70
0.70
0.69
0.69
0.69
-1.43%
41,401
5.55
Feb 24, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
20,000
2.41
Feb 23, 2026
0.72
0.72
0.70
0.70
0.70
-2.78%
37,847
4.91
Rows:
50