ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.72
0.56%
US Tech 100
17,701.20
0.34%
S&P 500
5,214.08
0.51%
US Dollar vs CAD
1.36824
0.03%
Bitcoin
62,988.59
-0.09%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Urbanise com Limited (UBN)

  7. Urbanise com Limited (UBN) Historical

UBN Urbanise com Limited

0.355
-0.005 (-1.39%)
May 10 2024 - Closed
Delayed by 20 minutes

UBN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 09 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0.00
May 08 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0.00
May 07 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0.00
May 06 2024 0.36 0.00 0.00% 0.36 0.36 0.36 9,727
May 03 2024 0.36 0.005 1.41% 0.36 0.36 0.36 2
May 02 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0.00
May 01 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0.00
Apr 30 2024 0.355 0.00 0.00% 0.355 0.355 0.355 666
Apr 29 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0.00
Apr 26 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0.00
Apr 24 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0.00
Apr 23 2024 0.355 0.00 0.00% 0.355 0.355 0.355 0.00
Apr 22 2024 0.355 0.01 2.90% 0.355 0.355 0.355 8,266
Apr 19 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
Apr 18 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
Apr 17 2024 0.345 0.00 0.00% 0.345 0.345 0.345 3,333
Apr 16 2024 0.345 -0.04 -10.39% 0.345 0.345 0.345 2,000
Apr 15 2024 0.385 0.00 0.00% 0.385 0.385 0.385 0.00
Apr 12 2024 0.385 0.045 13.24% 0.35 0.385 0.35 38,185
Apr 11 2024 0.34 0.01 3.03% 0.34 0.34 0.34 1,000
Apr 10 2024 0.33 0.08 32.00% 0.33 0.33 0.33 51,665
Apr 09 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0.00
Apr 08 2024 0.25 0.00 0.00% 0.25 0.25 0.25 0.00
Apr 05 2024 0.25 0.02 8.70% 0.25 0.25 0.25 5,666
Apr 04 2024 0.23 -0.095 -29.23% 0.225 0.23 0.22 21,380
Apr 03 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Apr 02 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Mar 28 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Mar 27 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Mar 26 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Mar 25 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Mar 22 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Mar 21 2024 0.325 -0.04 -10.96% 0.325 0.325 0.325 6,186
Mar 20 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
Mar 19 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
Mar 18 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
Mar 15 2024 0.365 0.00 0.00% 0.365 0.365 0.365 0.00
Mar 14 2024 0.365 0.01 2.82% 0.365 0.365 0.365 1,610
Mar 13 2024 0.355 0.03 9.23% 0.325 0.355 0.325 98,779
Mar 12 2024 0.325 -0.02 -5.80% 0.325 0.325 0.325 50,000
Mar 11 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
Mar 07 2024 0.345 -0.05 -12.66% 0.385 0.385 0.325 8,480
Mar 06 2024 0.395 0.00 0.00% 0.395 0.395 0.395 0.00
Mar 05 2024 0.395 0.00 0.00% 0.395 0.395 0.395 0.00
Mar 04 2024 0.395 0.055 16.18% 0.34 0.395 0.34 3,747
Mar 03 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
Feb 29 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
Feb 28 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0.00
Feb 27 2024 0.34 0.015 4.62% 0.34 0.34 0.34 50,000
Feb 26 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Feb 25 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Feb 22 2024 0.325 -0.03 -8.45% 0.325 0.325 0.325 1,375
Feb 21 2024 0.355 0.055 18.33% 0.325 0.355 0.325 33,723
Feb 20 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Feb 19 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Feb 18 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Feb 15 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Feb 14 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Feb 13 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Feb 12 2024 0.30 0.015 5.26% 0.305 0.305 0.30 59,499
Feb 11 2024 0.285 -0.035 -10.94% 0.285 0.285 0.285 5,657

Your Recent History

ASX
UBN
Urbanise com
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved