ASX · UNI · stock
Universal Store Holdings Limited (UNI) stock price history
Every ASX trading session of Universal Store Holdings Limited from Nov 16, 2020 to Sep 28, 2026: 1,483 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNI adjusted close, 2020 to 2026
- A$9.20
- All time high, 2026
- A$9.59
- 52 week high, A$5.93 low
- 1,483
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
UNI key facts
- Universal Store Holdings Limited (UNI) closed at A$7.42 on Sep 28, 2026 on ASX.
- UNI's all time high close is A$9.20, set on Feb 26, 2026; its all time low close is A$2.11 on Jun 22, 2023.
- UNI's 52 week range is A$5.93 to A$9.59.
- UNI returned -9.9% over the year to Sep 28, 2026 and +19.7% over five years.
- Since Nov 16, 2020 UNI returned +115%, +14.0% a year compounded.
- UNI's deepest drawdown was -67.7% from Nov 4, 2021 to Jun 22, 2023.
- DataCedar holds 1,483 daily sessions of UNI history from Nov 16, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNI price chart, 2020 to 2026
UNI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -1.6% |
| 6 months | -6.1% |
| Year to date | -2.5% |
| 1 year | -9.9% |
| 3 years | +157.2% |
| 5 years | +19.7% |
| 10 years | n/a |
| Since Nov 16, 2020 | +115.3% |
| Compound annual growth, 5.9 years | +14.0% |
UNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$9.20 on Feb 26, 2026
- All time low close
- A$2.11 on Jun 22, 2023
- 52 week high
- A$9.59 on Feb 26, 2026
- 52 week low
- A$5.93 on Jun 9, 2026
- Deepest drawdown
- -67.7% from Nov 4, 2021 to Jun 22, 2023, recovered Sep 26, 2024
- Best single session
- +17.7% on Aug 20, 2026
- Worst single session
- -23.9% on May 24, 2023
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2020
- 2.2×
- Best calendar year
- 2024, +115%
- Worst calendar year
- 2022, -22%
UNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 16, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$7.61 | A$9.59 | A$5.93 | A$7.42 | -2.5% | 33.4M | 188 |
| 2025 | A$7.72 | A$9.40 | A$6.14 | A$7.61 | -2.4% | 40.2M | 253 |
| 2024 | A$3.63 | A$7.80 | A$3.29 | A$7.80 | +114.9% | 30.2M | 254 |
| 2023 | A$4.22 | A$5.04 | A$2.05 | A$3.63 | -14.0% | 27.9M | 252 |
| 2022 | A$5.48 | A$5.53 | A$2.45 | A$4.22 | -22.2% | 19.3M | 251 |
| 2021 | A$4.13 | A$6.70 | A$3.94 | A$5.42 | +33.6% | 27.8M | 254 |
| 2020 | A$3.32 | A$4.36 | A$3.21 | A$4.06 | n/a | 8.2M | 31 |
UNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$7.42 | -7.7% |
| August 2026 | A$8.04 | +12.6% |
| July 2026 | A$7.14 | -6.3% |
| June 2026 | A$7.62 | +14.7% |
| May 2026 | A$6.64 | -7.9% |
| April 2026 | A$7.20 | -5.3% |
| March 2026 | A$7.61 | -17.3% |
| February 2026 | A$9.20 | +16.4% |
| January 2026 | A$7.90 | +3.9% |
| December 2025 | A$7.61 | -6.1% |
| November 2025 | A$8.10 | -3.8% |
| October 2025 | A$8.43 | +0.5% |
About the UNI data
Daily bars. 1,483 sessions from Nov 16, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
UNI share price history
