UK markets closed

US Masters Residential Property Fund (URF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700+0.0050 (+1.89%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.26500.27000.26500.27000.2700167,304
24 Apr 20240.26500.26500.26500.26500.2650297,082
23 Apr 20240.26500.27000.26500.26500.2650514,307
22 Apr 20240.26500.26500.26000.26000.2600321,064
19 Apr 20240.26500.26500.26000.26000.26001,334,052
18 Apr 20240.27000.27000.26500.26750.267588,340
17 Apr 20240.26500.27000.26500.27000.2700288,970
16 Apr 20240.26500.26500.26500.26500.2650238,445
15 Apr 20240.26500.26500.26500.26500.2650814,930
12 Apr 20240.26000.26500.26000.26500.2650682,292
11 Apr 20240.26500.26500.26000.26000.2600617,365
10 Apr 20240.27000.27000.25500.26500.26502,945,337
09 Apr 20240.26750.27000.26500.27000.27001,032,934
08 Apr 20240.27000.27000.26500.26500.2650721,613
05 Apr 20240.27000.27000.26000.26500.26501,719,521
04 Apr 20240.27000.27500.27000.27500.2750687,843
03 Apr 20240.27500.27500.27000.27000.2700143,116
02 Apr 20240.27000.27500.27000.27000.2700482,851
28 Mar 20240.27000.27500.27000.27000.2700520,436
27 Mar 20240.27000.27500.27000.27000.2700847,593
26 Mar 20240.27500.27500.27000.27250.2725201,277
25 Mar 20240.27250.27250.27000.27000.270084,789
22 Mar 20240.27500.27750.27250.27250.2725347,476
21 Mar 20240.27500.27750.27500.27500.2750259,157
20 Mar 20240.27000.27500.27000.27500.2750134,154
19 Mar 20240.27250.27500.26500.27000.27001,554,777
18 Mar 20240.27250.27500.27000.27000.2700507,093
15 Mar 20240.27000.27500.27000.27000.27001,039,964
14 Mar 20240.27000.27000.27000.27000.2700617,601
13 Mar 20240.27500.27500.27000.27000.2700480,974
12 Mar 20240.27500.28250.27500.27500.2750766,315
11 Mar 20240.28500.28500.27000.28000.2800745,453
08 Mar 20240.29500.29500.28500.28500.2850423,239
08 Mar 20240.01 Dividend
07 Mar 20240.29000.29750.29000.29000.28001,127,318
06 Mar 20240.28500.29250.28500.29000.2800455,687
05 Mar 20240.28000.28500.28000.28000.27031,237,027
04 Mar 20240.27500.28000.27500.28000.27031,052,829
01 Mar 20240.27500.27500.27500.27500.2655273,375
29 Feb 20240.27500.27750.27500.27500.2655684,659
28 Feb 20240.27500.27750.27500.27500.2655264,329
27 Feb 20240.27500.28000.27500.27500.2655615,889
26 Feb 20240.27500.28000.27500.27500.2655567,443
23 Feb 20240.27500.27750.27500.27500.265542,183
22 Feb 20240.27750.28000.27500.27500.2655967,931
21 Feb 20240.28000.28000.27500.27500.2655333,226
20 Feb 20240.27750.27750.27750.27750.2679224,564
19 Feb 20240.28000.28000.27750.27750.2679124,065
16 Feb 20240.28000.28000.28000.28000.2703369,511
15 Feb 20240.28000.28000.27500.28000.2703178,301
14 Feb 20240.28500.28500.27500.28000.2703492,132
13 Feb 20240.28500.29000.28500.29000.2800443,062
12 Feb 20240.28500.28750.28500.28500.2752229,041
09 Feb 20240.29000.29000.28500.28500.275272,106
08 Feb 20240.29500.29500.29000.29000.2800156,954
07 Feb 20240.29000.29500.29000.29500.2848205,715
06 Feb 20240.29000.29000.28750.29000.2800322,256
05 Feb 20240.29000.29000.28500.28750.2776754,737
02 Feb 20240.29500.29500.29000.29250.2824180,060
01 Feb 20240.29500.29500.29000.29500.284886,641
31 Jan 20240.29000.29000.28750.29000.2800533,068
30 Jan 20240.29500.29500.28500.28500.2752496,580
29 Jan 20240.29500.29500.29000.29500.28481,166,043
25 Jan 20240.29500.29500.29000.29500.2848174,564
24 Jan 20240.29500.29500.29500.29500.284873,000
23 Jan 20240.29250.29250.29000.29000.2800477,632
22 Jan 20240.29500.29500.29250.29250.282450,275
19 Jan 20240.29000.29500.29000.29500.2848306,051
18 Jan 20240.29000.29500.29000.29500.2848363,890
17 Jan 20240.29500.30000.29000.29000.2800441,388
16 Jan 20240.29250.29500.29000.29500.284882,703
15 Jan 20240.28500.28500.28500.28500.2752-
12 Jan 20240.28750.29000.28500.28500.2752207,104
11 Jan 20240.28500.29000.28500.29000.2800330,060
10 Jan 20240.28500.29000.28500.28500.2752298,565
09 Jan 20240.29000.29000.28500.28500.2752714,874
08 Jan 20240.29000.29000.28500.28500.2752425,145
05 Jan 20240.28500.28500.28500.28500.2752-
04 Jan 20240.28500.28500.28500.28500.2752189,594
03 Jan 20240.29000.29000.29000.29000.2800222,920
02 Jan 20240.28500.29000.28500.29000.280022,014
29 Dec 20230.28500.29000.28500.29000.2800119,305
28 Dec 20230.29000.29000.28000.28000.2703176,482
27 Dec 20230.29000.29000.28500.29000.280076,703
22 Dec 20230.28500.29000.28500.28500.2752403,690
21 Dec 20230.29000.29000.28500.29000.2800274,317
20 Dec 20230.29000.29000.28500.29000.2800336,169
19 Dec 20230.28500.29000.28500.29000.2800334,089
18 Dec 20230.28000.28500.28000.28500.2752237,185
15 Dec 20230.28000.28000.27500.27500.2655708,311
14 Dec 20230.27500.28500.27500.28000.2703289,225
13 Dec 20230.27000.27500.27000.27000.26071,240,669
12 Dec 20230.27250.27500.27000.27000.2607529,790
11 Dec 20230.27250.27500.27000.27250.2631440,540
08 Dec 20230.27000.27000.27000.27000.2607160,523
07 Dec 20230.27500.27500.27000.27000.2607965,971
06 Dec 20230.27500.27500.27500.27500.265575,357
05 Dec 20230.27500.27500.27000.27500.2655304,962
04 Dec 20230.27500.27500.27000.27000.2607243,710
01 Dec 20230.27000.27500.27000.27000.2607152,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...