tiprankstipranks
Urbanise.com Ltd. (AU:UBN)
ASX:UBN
Australian Market
UBN
Urbanise.com
RESEARCH TOOLSreports

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
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
Feb 20, 2026
0.72
0.77
0.70
0.72
0.72
0.00%
0
0.00
Feb 19, 2026
0.72
0.77
0.70
0.72
0.72
0.00%
0
0.00
Feb 18, 2026
0.72
0.72
0.72
0.72
0.72
+2.86%
380
0.04
Feb 17, 2026
0.70
0.70
0.70
0.70
0.70
-2.78%
750
0.08
Feb 16, 2026
0.72
0.72
0.72
0.72
0.72
+2.86%
339
0.04
Feb 13, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
1,278
0.13
Feb 12, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
674
0.07
Feb 11, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
2,571
0.24
Feb 10, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
2,619
0.24
Feb 09, 2026
0.70
0.70
0.70
0.70
0.70
+1.45%
5,000
0.47
Feb 06, 2026
0.69
0.69
0.69
0.69
0.69
-1.43%
10,700
1.01
Feb 05, 2026
0.70
0.72
0.69
0.70
0.70
0.00%
0
0.00
Feb 04, 2026
0.70
0.72
0.69
0.70
0.70
0.00%
0
0.00
Feb 03, 2026
0.70
0.72
0.69
0.70
0.70
0.00%
0
0.00
Feb 02, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
11,943
0.85
Rows:
50