United Overseas Australia Ltd (UOS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.5550

0.0000

(0.00%)

At close: 03:56PM AEST

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.5600	0.5700	0.5550	0.5550	0.5550	32,665
May 31, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	22
May 30, 2024	0.5550	0.5600	0.5550	0.5550	0.5550	5,706
May 29, 2024	0.5550	0.5750	0.5550	0.5550	0.5550	18,581
May 28, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	4,377
May 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	27,593
May 24, 2024	0.5700	0.5700	0.5325	0.5700	0.5700	72,310
May 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 22, 2024	0.5700	0.5750	0.5550	0.5600	0.5600	368,383
May 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4
May 20, 2024	0.5700	0.5750	0.5700	0.5700	0.5700	10,659
May 17, 2024	0.5600	0.5750	0.5600	0.5700	0.5700	5,562
May 16, 2024	0.5900	0.5900	0.5550	0.5600	0.5600	22,583
May 15, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	100,878
May 14, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
May 13, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	859
May 10, 2024	0.6100	0.6100	0.5300	0.6000	0.6000	31,318
May 09, 2024	0.6100	0.6100	0.6050	0.6100	0.6100	2,661
May 09, 2024	0.02 Dividend
May 08, 2024	0.6250	0.6300	0.6250	0.6300	0.6100	30,191
May 07, 2024	0.6200	0.6250	0.6200	0.6250	0.6052	33,237
May 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6003	67,350
May 03, 2024	0.6050	0.6150	0.6050	0.6150	0.5955	230,404
May 02, 2024	0.6000	0.6050	0.5950	0.6050	0.5858	252
May 01, 2024	0.6000	0.6000	0.6000	0.6000	0.5810	8,290
Apr 30, 2024	0.5900	0.6100	0.5900	0.6100	0.5906	2,917
Apr 29, 2024	0.6050	0.6050	0.6050	0.6050	0.5858	-
Apr 26, 2024	0.6050	0.6050	0.6050	0.6050	0.5858	870
Apr 24, 2024	0.6000	0.6100	0.6000	0.6100	0.5906	17,093
Apr 23, 2024	0.6000	0.6000	0.5800	0.6000	0.5810	34,572
Apr 22, 2024	0.6050	0.6050	0.6050	0.6050	0.5858	9,000
Apr 19, 2024	0.6050	0.6050	0.6050	0.6050	0.5858	1,085
Apr 18, 2024	0.6050	0.6050	0.5900	0.6050	0.5858	53,074
Apr 17, 2024	0.5900	0.6050	0.5900	0.6050	0.5858	346,749
Apr 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5519	-
Apr 15, 2024	0.5800	0.5800	0.5700	0.5700	0.5519	16,093
Apr 12, 2024	0.5900	0.5900	0.5650	0.5850	0.5664	16,044
Apr 11, 2024	0.5900	0.5900	0.5850	0.5850	0.5664	47
Apr 10, 2024	0.5750	0.5900	0.5750	0.5900	0.5713	110,300
Apr 09, 2024	0.5650	0.5750	0.5650	0.5750	0.5567	141,482
Apr 08, 2024	0.5650	0.5700	0.5600	0.5600	0.5422	26,094
Apr 05, 2024	0.5600	0.5600	0.5500	0.5600	0.5422	43,482
Apr 04, 2024	0.5500	0.5650	0.5500	0.5650	0.5471	196,213
Apr 03, 2024	0.5450	0.5500	0.5450	0.5500	0.5325	14,633
Apr 02, 2024	0.5450	0.5450	0.5450	0.5450	0.5277	14,901
Mar 28, 2024	0.5400	0.5500	0.5400	0.5500	0.5325	10,007
Mar 27, 2024	0.5450	0.5450	0.5400	0.5400	0.5229	2
Mar 26, 2024	0.5450	0.5450	0.5350	0.5450	0.5277	16,993
Mar 25, 2024	0.5450	0.5500	0.5450	0.5500	0.5325	887
Mar 22, 2024	0.5450	0.5450	0.5450	0.5450	0.5277	4
Mar 21, 2024	0.5450	0.5500	0.5450	0.5450	0.5277	175
Mar 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	-
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	-
Mar 18, 2024	0.5450	0.5500	0.5450	0.5500	0.5325	1,771
Mar 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	11,983
Mar 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	3
Mar 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	3
Mar 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	3
Mar 11, 2024	0.5450	0.5500	0.5450	0.5500	0.5325	5,212
Mar 08, 2024	0.5450	0.5450	0.5450	0.5450	0.5277	1,000
Mar 07, 2024	0.5450	0.5450	0.5350	0.5350	0.5180	2
Mar 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	-
Mar 05, 2024	0.5600	0.5600	0.5500	0.5500	0.5325	2,066
Mar 04, 2024	0.5300	0.5650	0.5300	0.5650	0.5471	83,841
Mar 01, 2024	0.5500	0.5550	0.5500	0.5550	0.5374	9,433
Feb 29, 2024	0.5300	0.5550	0.5300	0.5300	0.5132	61,976
Feb 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5132	-
Feb 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5132	-
Feb 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5132	3,435
Feb 23, 2024	0.5450	0.5500	0.5300	0.5300	0.5132	109,479
Feb 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5035	-
Feb 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5035	-
Feb 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5035	-
Feb 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5035	-
Feb 16, 2024	0.5250	0.5350	0.5200	0.5200	0.5035	47,952
Feb 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5229	-
Feb 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5229	-
Feb 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5229	-
Feb 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5229	-
Feb 09, 2024	0.5400	0.5400	0.5400	0.5400	0.5229	9,182
Feb 08, 2024	0.5450	0.5450	0.5400	0.5400	0.5229	2
Feb 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	4
Feb 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5325	3
Feb 05, 2024	0.5350	0.5500	0.5350	0.5500	0.5325	447,770
Feb 02, 2024	0.5350	0.5350	0.5350	0.5350	0.5180	-
Feb 01, 2024	0.5350	0.5350	0.5350	0.5350	0.5180	-
Jan 31, 2024	0.5350	0.5350	0.5350	0.5350	0.5180	4,600
Jan 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5132	-
Jan 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5132	650
Jan 25, 2024	0.5350	0.5350	0.5300	0.5300	0.5132	11,556
Jan 24, 2024	0.5350	0.5350	0.5350	0.5350	0.5180	940
Jan 23, 2024	0.5350	0.5350	0.5350	0.5350	0.5180	-
Jan 22, 2024	0.5300	0.5350	0.5300	0.5350	0.5180	30,152
Jan 19, 2024	0.5250	0.5300	0.5200	0.5300	0.5132	191,139
Jan 18, 2024	0.5250	0.5250	0.5250	0.5250	0.5083	2
Jan 17, 2024	0.5250	0.5300	0.5250	0.5250	0.5083	118,616
Jan 16, 2024	0.5200	0.5250	0.5200	0.5250	0.5083	178,604
Jan 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5035	21,183
Jan 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5035	356
Jan 11, 2024	0.5200	0.5250	0.5200	0.5200	0.5035	9,671
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7338-0.0002(-0.02%)

CRUDE OIL74.04-0.18(-0.24%)

Bitcoin CAD93,883.82+1,414.95(+1.53%)

United Overseas Australia Ltd (UOS.AX)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7338
-0.0002(-0.02%)

CRUDE OIL
74.04
-0.18(-0.24%)

Bitcoin CAD
93,883.82
+1,414.95(+1.53%)