End of day Prices (full format), 150 Days for (UOS) UNITED OVERSEAS AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-11 Fri
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| 69.5
| 69.5
| ### |
2025-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-09 Wed
| 0.585
| ###
| 0.585
| ###
| 1,624
| 475
| 87.1
| 87.1
| 0.0 |
2025-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2025-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-02 Wed
| ###
| ###
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2025-Jul-01 Tue
| ###
| ###
| ###
| ###
| 188,687
| 0
| 92.0
| 92.0
| 0.0 |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| 13,522
| 0
| 67.3
| 67.3
| 0.0 |
2025-Jun-27 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 28,721
| 16,658
| 64.4
| 64.4
| ### |
2025-Jun-26 Thu
| ###
| 0.585
| ###
| 0.58
| 69,742
| ###
| ###
| ###
| ### |
2025-Jun-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-23 Mon
| ###
| ###
| ###
| ###
| 12,678
| 0
| 78.4
| 78.4
| 0.0 |
2025-Jun-20 Fri
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
2025-Jun-19 Thu
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
2025-Jun-18 Wed
| 0.555
| 0.58
| 0.555
| 0.555
|
|
| 69.2
| 69.2
| ### |
2025-Jun-17 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 1
| 0
| ###
| ###
| ### |
2025-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jun-05 Thu
| 0.585
| 0.625
| 0.585
| ###
| 140,976
| ###
| 91.8
| 91.8
| 0.0 |
2025-Jun-04 Wed
| 0.57
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-03 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2025-Jun-02 Mon
| 0.56
| 0.57
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2025-May-30 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2025-May-29 Thu
| 0.54
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2025-May-28 Wed
| 0.56
| 0.56
| ###
| ###
| 2,740
| ###
| ###
| ###
| 0.0 |
2025-May-27 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2025-May-26 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2025-May-23 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2025-May-22 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2025-May-21 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2025-May-20 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2025-May-19 Mon
| ###
| 0.58
| 0.55
| 0.58
| 377
| ###
| ###
| ###
| ### |
2025-May-16 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| 0.59
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 0.59
| 0.59
| 0.585
| 0.59
| 18,258
| 10,726
| 68.4
| 68.4
| 0.0 |
2025-May-13 Tue
| 0.575
| 0.59
| 0.575
| 0.59
|
|
| ###
| ###
| 0.0 |
2025-May-12 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 271
| 151
| 70.3
| 70.3
| ### |
2025-May-09 Fri
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2025-May-08 Thu
| ###
| 0.575
| ###
| 0.575
|
|
| 76.7
| 76.7
| ### |
2025-May-07 Wed
| 0.555
| ###
| 0.555
| ###
| 59,745
| 16,579
| 77.2
| 77.2
| 0.0 |
2025-May-06 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2025-May-05 Mon
| 0.58
| 0.58
| 0.545
| 0.545
| 227,156
| 127,775
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| 0.57
| 0.55
| 0.55
|
|
| 13.8
| 13.8
| ### |
2025-May-01 Thu
| ###
| 0.57
| ###
| 0.57
| 100,947
| ###
| 74.1
| 74.1
| ### |
2025-Apr-30 Wed
| 0.57
| 0.57
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2025-Apr-29 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2025-Apr-28 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2025-Apr-24 Thu
| 0.555
| 0.57
| 0.54
| 0.57
| 350,773
| 194,679
| ###
| ###
| ### |
2025-Apr-23 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 14,681
| 8,074
| ###
| ###
| ### |
2025-Apr-22 Tue
| 0.555
| 0.555
| 0.545
| 0.55
|
|
| 32.3
| 32.3
| ### |
2025-Apr-17 Thu
| 0.555
| 0.56
| 0.54
| 0.555
| 7,241
| 3,982
| 59.3
| 59.3
| ### |
2025-Apr-16 Wed
| 0.55
| ###
| 0.545
| ###
| 99,642
| 27,152
| 83.9
| 83.9
| 0.0 |
2025-Apr-15 Tue
| 0.55
| 0.56
| 0.54
| 0.55
| 360,983
| 198,540
| 67.8
| 67.8
| ### |
2025-Apr-14 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 23
| ###
| 62.5
| 62.5
| ### |
2025-Apr-11 Fri
| 0.54
| 0.57
| 0.54
| 0.56
|
|
| 83.5
| 83.5
| ### |
2025-Apr-10 Thu
| 0.55
| 0.57
| 0.5475
| 0.57
| 53,085
| ###
| ###
| ###
| ### |
2025-Apr-09 Wed
| 0.54
| 0.545
| 0.53
| 0.545
| 28,979
| 15,576
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| 0.53
| 0.545
| 0.53
| 0.545
| 1,827
| 982
| 70.9
| 70.9
| 0.0 |
2025-Apr-07 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 71.2
| 71.2
| 0.0 |
2025-Apr-04 Fri
| 0.55
| ###
| 0.55
| ###
| 170
| 46
| ###
| ###
| 0.0 |
2025-Apr-03 Thu
| 0.55
| 0.56
| 0.55
| 0.56
| 872
| 483
| ###
| ###
| ### |
2025-Apr-02 Wed
| 0.545
| 0.55
| 0.54
| 0.55
|
|
| 81.4
| 81.4
| ### |
2025-Apr-01 Tue
| 0.56
| ###
| 0.56
| 0.56
|
|
| 73.0
| 73.0
| ### |
2025-Mar-31 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 76.2
| 76.2
| ### |
2025-Mar-28 Fri
| 0.57
| 0.57
| ###
| ###
| 7
| 1
| 26.3
| 26.3
| 0.0 |
2025-Mar-27 Thu
| 0.56
| 0.57
| 0.56
| 0.57
| 96,220
| ###
| ###
| ###
| ### |
2025-Mar-26 Wed
| 0.56
| 0.575
| 0.54
| ###
| 232,774
| 129,771
| 73.9
| 73.9
| 0.0 |
2025-Mar-25 Tue
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2025-Mar-24 Mon
| 0.56
| 0.58
| 0.56
| 0.575
| 103,583
| 59,042
| 87.6
| 87.6
| ### |
2025-Mar-21 Fri
| 0.555
| 0.555
| 0.555
| 0.555
| 5
| 2
| ###
| ###
| ### |
2025-Mar-20 Thu
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| 57.3
| 57.3
| ### |
2025-Mar-19 Wed
| 0.5675
| 0.5675
| 0.5675
| 0.5675
| 0
|
|
|
| ### |
2025-Mar-18 Tue
| 0.56
| 0.5675
| 0.56
| 0.5675
| 6,985
| ###
| ###
| ###
| ### |
2025-Mar-17 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 7
| 4
| 63.6
| 63.6
| ### |
2025-Mar-14 Fri
| 0.58
| 0.58
| 0.54
| 0.58
| 123,328
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| 0.5775
| 0.58
| 0.575
| 0.575
| 7,948
| 4,589
| 34.3
| 34.3
| ### |
2025-Mar-12 Wed
| ###
| 0.575
| 0.555
| 0.575
|
|
| 81.7
| 81.7
| ### |
2025-Mar-11 Tue
| 0.58
| 0.58
| 0.56
| 0.56
| 19,551
| 11,144
| 19.9
| 19.9
| ### |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Mar-07 Fri
| 0.57
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2025-Mar-05 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2025-Mar-04 Tue
| 0.59
| ###
| 0.585
| 0.59
| 85,526
| ###
| 73.7
| 73.7
| 0.0 |
2025-Mar-03 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 7
| 4
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 0.585
| 0.59
| 0.585
| 0.59
| 2
| 1
| 79.8
| 79.8
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| 0.555
| 0.59
|
|
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 26
| ###
| 72.4
| 72.4
| ### |
2025-Feb-25 Tue
| ###
| ###
| 0.5625
| 0.5625
| 6
| 1
| ###
| ###
| ### |
2025-Feb-24 Mon
| 0.56
| 0.57
| 0.54
| 0.57
| 132,924
| 73,772
| 83.4
| 83.4
| ### |
2025-Feb-21 Fri
| ###
| ###
| 0.545
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| 0.54
| ###
| 0.54
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2025-Feb-19 Wed
| 0.555
| 0.555
| 0.555
| 0.555
| 8,448
| 4,688
| 73.0
| 73.0
| ### |
2025-Feb-18 Tue
| 0.525
| 0.555
| 0.525
| 0.555
|
|
| 94.2
| 94.2
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2025-Feb-11 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2025-Feb-10 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2025-Feb-07 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 27
| ###
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2025-Feb-05 Wed
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 80.9
| 80.9
| 0.0 |
2025-Feb-04 Tue
| 0.53
| 0.54
| 0.53
| 0.54
| 19,980
| 10,689
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2025-Jan-31 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-30 Thu
| 0.54
| 0.545
| 0.54
| 0.545
|
|
| 77.8
| 77.8
| 0.0 |
2025-Jan-29 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 59.2
| 59.2
| 0.0 |
2025-Jan-28 Tue
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| 0.54
| 0.545
| 0.54
| 0.545
|
|
| 75.6
| 75.6
| 0.0 |
2025-Jan-23 Thu
| 0.53
| 0.545
| 0.53
| ###
| 125,184
| 67,286
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| 0.53
| 0.53
| 0.53
| 0.53
| 26,281
| 13,928
| 67.9
| 67.9
| 0.0 |
2025-Jan-21 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 7
| 3
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| 0.53
| 0.545
| 0.53
| 0.545
| 3,441
| 1,849
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| 0.5325
| 0.5325
|
|
| ###
| ###
| ### |
2025-Jan-15 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 68.9
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-06 Mon
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2024-Dec-30 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2024-Dec-27 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2024-Dec-23 Mon
| 0.5425
| 0.55
| 0.5425
| 0.55
| 2
| 1
| 72.6
| 72.6
| ### |
2024-Dec-20 Fri
| 0.55
| 0.555
| 0.55
| 0.555
|
|
| ###
| ###
| ### |
2024-Dec-19 Thu
| 0.53
| 0.55
| 0.53
| 0.55
| 815,287
| 440,254
| ###
| ###
| ### |
2024-Dec-18 Wed
| ###
| 0.55
| ###
| 0.545
|
|
| 82.1
| 82.1
| 0.0 |
2024-Dec-17 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2024-Dec-16 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2024-Dec-13 Fri
| 0.545
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| 0.52
| 0.55
| 0.52
| 0.55
|
|
| 95.4
| 95.4
| ### |
2024-Dec-11 Wed
| 0.545
| 0.545
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2024-Dec-10 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 1,070
| 583
| 72.3
| 72.3
| 0.0 |
2024-Dec-09 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 2,481
| 1,352
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2024-Dec-05 Thu
| 0.545
| 0.55
| 0.545
| 0.545
|
|
| 67.3
| 67.3
| 0.0 |
2024-Dec-04 Wed
| 0.545
| 0.5475
| 0.545
| 0.5475
|
|
| 69.8
| 69.8
| ### |
|