UK markets closed

United Overseas Australia Limited (UOS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6000-0.0100 (-1.64%)
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.61000.61000.53000.60000.600031,318
09 May 20240.61000.61000.60500.61000.61002,661
09 May 20240.02 Dividend
08 May 20240.62500.63000.62500.63000.610030,191
07 May 20240.62000.62500.62000.62500.605233,237
06 May 20240.62000.62000.62000.62000.600367,350
03 May 20240.60500.61500.60500.61500.5955230,404
02 May 20240.60000.60500.59500.60500.5858252
01 May 20240.60000.60000.60000.60000.58108,290
30 Apr 20240.59000.61000.59000.61000.59062,917
29 Apr 20240.60500.60500.60500.60500.5858-
26 Apr 20240.60500.60500.60500.60500.5858870
24 Apr 20240.60000.61000.60000.61000.590617,093
23 Apr 20240.60000.60000.58000.60000.581034,572
22 Apr 20240.60500.60500.60500.60500.58589,000
19 Apr 20240.60500.60500.60500.60500.58581,085
18 Apr 20240.60500.60500.59000.60500.585853,074
17 Apr 20240.59000.60500.59000.60500.5858346,749
16 Apr 20240.57000.57000.57000.57000.5519-
15 Apr 20240.58000.58000.57000.57000.551916,093
12 Apr 20240.59000.59000.56500.58500.566416,044
11 Apr 20240.59000.59000.58500.58500.566447
10 Apr 20240.57500.59000.57500.59000.5713110,300
09 Apr 20240.56500.57500.56500.57500.5567141,482
08 Apr 20240.56500.57000.56000.56000.542226,094
05 Apr 20240.56000.56000.55000.56000.542243,482
04 Apr 20240.55000.56500.55000.56500.5471196,213
03 Apr 20240.54500.55000.54500.55000.532514,633
02 Apr 20240.54500.54500.54500.54500.527714,901
28 Mar 20240.54000.55000.54000.55000.532510,007
27 Mar 20240.54500.54500.54000.54000.52292
26 Mar 20240.54500.54500.53500.54500.527716,993
25 Mar 20240.54500.55000.54500.55000.5325887
22 Mar 20240.54500.54500.54500.54500.52774
21 Mar 20240.54500.55000.54500.54500.5277175
20 Mar 20240.55000.55000.55000.55000.5325-
19 Mar 20240.55000.55000.55000.55000.5325-
18 Mar 20240.54500.55000.54500.55000.53251,771
15 Mar 20240.55000.55000.55000.55000.532511,983
14 Mar 20240.55000.55000.55000.55000.53253
13 Mar 20240.55000.55000.55000.55000.53253
12 Mar 20240.55000.55000.55000.55000.53253
11 Mar 20240.54500.55000.54500.55000.53255,212
08 Mar 20240.54500.54500.54500.54500.52771,000
07 Mar 20240.54500.54500.53500.53500.51802
06 Mar 20240.55000.55000.55000.55000.5325-
05 Mar 20240.56000.56000.55000.55000.53252,066
04 Mar 20240.53000.56500.53000.56500.547183,841
01 Mar 20240.55000.55500.55000.55500.53749,433
29 Feb 20240.53000.55500.53000.53000.513261,976
28 Feb 20240.53000.53000.53000.53000.5132-
27 Feb 20240.53000.53000.53000.53000.5132-
26 Feb 20240.53000.53000.53000.53000.51323,435
23 Feb 20240.54500.55000.53000.53000.5132109,479
22 Feb 20240.52000.52000.52000.52000.5035-
21 Feb 20240.52000.52000.52000.52000.5035-
20 Feb 20240.52000.52000.52000.52000.5035-
19 Feb 20240.52000.52000.52000.52000.5035-
16 Feb 20240.52500.53500.52000.52000.503547,952
15 Feb 20240.54000.54000.54000.54000.5229-
14 Feb 20240.54000.54000.54000.54000.5229-
13 Feb 20240.54000.54000.54000.54000.5229-
12 Feb 20240.54000.54000.54000.54000.5229-
09 Feb 20240.54000.54000.54000.54000.52299,182
08 Feb 20240.54500.54500.54000.54000.52292
07 Feb 20240.55000.55000.55000.55000.53254
06 Feb 20240.55000.55000.55000.55000.53253
05 Feb 20240.53500.55000.53500.55000.5325447,770
02 Feb 20240.53500.53500.53500.53500.5180-
01 Feb 20240.53500.53500.53500.53500.5180-
31 Jan 20240.53500.53500.53500.53500.51804,600
30 Jan 20240.53000.53000.53000.53000.5132-
29 Jan 20240.53000.53000.53000.53000.5132650
25 Jan 20240.53500.53500.53000.53000.513211,556
24 Jan 20240.53500.53500.53500.53500.5180940
23 Jan 20240.53500.53500.53500.53500.5180-
22 Jan 20240.53000.53500.53000.53500.518030,152
19 Jan 20240.52500.53000.52000.53000.5132191,139
18 Jan 20240.52500.52500.52500.52500.50832
17 Jan 20240.52500.53000.52500.52500.5083118,616
16 Jan 20240.52000.52500.52000.52500.5083178,604
15 Jan 20240.52000.52000.52000.52000.503521,183
12 Jan 20240.52000.52000.52000.52000.5035356
11 Jan 20240.52000.52500.52000.52000.50359,671
10 Jan 20240.52000.52000.52000.52000.5035-
09 Jan 20240.53500.53500.52000.52000.50352,053
08 Jan 20240.52500.53500.52500.53500.518010,028
05 Jan 20240.52000.53000.52000.53000.513214,892
04 Jan 20240.52000.52000.52000.52000.5035-
03 Jan 20240.52000.52000.52000.52000.5035-
02 Jan 20240.52000.52000.52000.52000.5035-
29 Dec 20230.53000.53000.52000.52000.50353,394
28 Dec 20230.52500.52500.52500.52500.5083202
27 Dec 20230.52500.52500.52500.52500.508312
22 Dec 20230.52500.52500.52500.52500.5083-
21 Dec 20230.52500.52500.52000.52500.508376,136
20 Dec 20230.52500.52500.52500.52500.508340,001
19 Dec 20230.51500.53000.51500.53000.513225,488
18 Dec 20230.51000.51500.51000.51500.498724,050
15 Dec 20230.53500.53500.53500.53500.5180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...