ASX · UOS · stock
United Overseas Australia Ltd (UOS) stock price history
Every ASX trading session of United Overseas Australia Ltd from Feb 28, 1988 to Sep 28, 2026: 9,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
UOS adjusted close, 1988 to 2026
- A$0.7677
- All time high, 2026
- A$0.7677
- 52 week high, A$0.6025 low
- 9,881
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
UOS key facts
- United Overseas Australia Ltd (UOS) closed at A$0.6450 on Sep 28, 2026 on ASX.
- UOS's all time high close is A$0.7677, set on Feb 25, 2026; its all time low close is A$0.0004 on Apr 30, 1990.
- UOS's 52 week range is A$0.6025 to A$0.7677.
- UOS returned -1.0% over the year to Sep 28, 2026 and +9.8% over five years.
- Over ten years UOS returned +60%, +4.8% a year compounded.
- UOS's deepest drawdown was -89.1% from Jun 29, 1988 to Apr 30, 1990.
- DataCedar holds 9,881 daily sessions of UOS history from Feb 28, 1988 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
UOS price chart, 1988 to 2026
UOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -9.2% |
| 6 months | -10.3% |
| Year to date | -3.1% |
| 1 year | -1.0% |
| 3 years | +30.1% |
| 5 years | +9.8% |
| 10 years | +59.8% |
| Since Feb 28, 1988 | +20,161% |
| Compound annual growth, 38.6 years | +14.8% |
UOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7677 on Feb 25, 2026
- All time low close
- A$0.0004 on Apr 30, 1990
- 52 week high
- A$0.7677 on Feb 26, 2026
- 52 week low
- A$0.6025 on Nov 23, 2025
- Deepest drawdown
- -89.1% from Jun 29, 1988 to Apr 30, 1990, recovered Jan 30, 1994
- Best single session
- +200.0% on May 31, 1991
- Worst single session
- -50.0% on May 31, 1989
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 1988
- 203×
- Best calendar year
- 1991, +380%
- Worst calendar year
- 1989, -65%
UOS 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. 1988 starts on Feb 28, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6608 | A$0.7677 | A$0.6200 | A$0.6450 | -3.1% | 4.8M | 188 |
| 2025 | A$0.4987 | A$0.6947 | A$0.4894 | A$0.6657 | +29.8% | 8.9M | 253 |
| 2024 | A$0.4652 | A$0.5636 | A$0.4652 | A$0.5127 | +10.2% | 9.7M | 254 |
| 2023 | A$0.4605 | A$0.5217 | A$0.4339 | A$0.4652 | +1.0% | 7.5M | 252 |
| 2022 | A$0.5509 | A$0.5590 | A$0.4292 | A$0.4605 | -16.4% | 6M | 251 |
| 2021 | A$0.6084 | A$0.6529 | A$0.5223 | A$0.5509 | -10.0% | 9M | 254 |
| 2020 | A$0.6796 | A$0.6796 | A$0.4556 | A$0.6124 | -9.9% | 12.4M | 255 |
| 2019 | A$0.5065 | A$0.6950 | A$0.4469 | A$0.6796 | +34.2% | 10.2M | 253 |
| 2018 | A$0.4632 | A$0.5288 | A$0.4454 | A$0.5065 | +11.0% | 8.6M | 253 |
| 2017 | A$0.4274 | A$0.4913 | A$0.4002 | A$0.4561 | +6.7% | 10.4M | 252 |
| 2016 | A$0.3190 | A$0.4308 | A$0.2871 | A$0.4274 | +34.0% | 13.2M | 253 |
| 2015 | A$0.3040 | A$0.3536 | A$0.2858 | A$0.3190 | +4.9% | 5.9M | 255 |
| 2014 | A$0.3190 | A$0.3393 | A$0.2675 | A$0.3040 | -8.0% | 8.4M | 253 |
| 2013 | A$0.2258 | A$0.3480 | A$0.2258 | A$0.3306 | +46.4% | 14.7M | 253 |
| 2012 | A$0.2071 | A$0.2621 | A$0.1756 | A$0.2258 | +9.1% | 6.4M | 253 |
| 2011 | A$0.1485 | A$0.2870 | A$0.1485 | A$0.2071 | +32.7% | 9.5M | 248 |
| 2010 | A$0.1337 | A$0.1611 | A$0.1243 | A$0.1561 | +16.8% | 5.6M | 253 |
| 2009 | A$0.0585 | A$0.1360 | A$0.0520 | A$0.1337 | +128.7% | 4.1M | 254 |
| 2008 | A$0.1333 | A$0.1333 | A$0.0351 | A$0.0585 | -56.1% | 8M | 254 |
| 2007 | A$0.0788 | A$0.1916 | A$0.0667 | A$0.1333 | +69.9% | 11.6M | 253 |
| 2006 | A$0.0509 | A$0.0784 | A$0.0435 | A$0.0784 | +49.6% | 8.1M | 252 |
| 2005 | A$0.0515 | A$0.0552 | A$0.0405 | A$0.0524 | +1.7% | 10.1M | 252 |
| 2004 | A$0.0135 | A$0.0515 | A$0.0128 | A$0.0515 | +282.3% | 14.4M | 261 |
| 2003 | A$0.0095 | A$0.0152 | A$0.0071 | A$0.0135 | +41.9% | 15.3M | 261 |
| 2002 | A$0.0132 | A$0.0155 | A$0.0076 | A$0.0095 | -27.9% | 4.1M | 261 |
| 2001 | A$0.0201 | A$0.0201 | A$0.0132 | A$0.0132 | -26.0% | 1.6M | 261 |
| 2000 | A$0.0148 | A$0.0251 | A$0.0148 | A$0.0178 | +20.0% | 4.1M | 261 |
| 1999 | A$0.0087 | A$0.0153 | A$0.0087 | A$0.0148 | +70.8% | 4.3M | 249 |
| 1998 | A$0.0101 | A$0.0124 | A$0.0056 | A$0.0087 | -14.5% | 0 | 260 |
| 1997 | A$0.0232 | A$0.0263 | A$0.0101 | A$0.0101 | -56.3% | 0 | 261 |
| 1996 | A$0.0109 | A$0.0263 | A$0.0102 | A$0.0232 | +113.1% | 0 | 262 |
| 1995 | A$0.0081 | A$0.0109 | A$0.0064 | A$0.0109 | +35.1% | 0 | 261 |
| 1994 | A$0.0033 | A$0.0087 | A$0.0033 | A$0.0081 | +142.2% | 0 | 260 |
| 1993 | A$0.0026 | A$0.0039 | A$0.0026 | A$0.0033 | +27.3% | 0 | 260 |
| 1992 | A$0.0035 | A$0.0035 | A$0.0025 | A$0.0026 | -25.0% | 0 | 262 |
| 1991 | A$0.0007 | A$0.0035 | A$0.0007 | A$0.0035 | +380.0% | 0 | 261 |
| 1990 | A$0.0009 | A$0.0009 | A$0.0004 | A$0.0007 | -16.7% | 0 | 261 |
| 1989 | A$0.0025 | A$0.0025 | A$0.0009 | A$0.0009 | -64.7% | 0 | 261 |
| 1988 | A$0.0032 | A$0.0040 | A$0.0025 | A$0.0025 | n/a | 0 | 220 |
UOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6450 | -0.8% |
| August 2026 | A$0.6500 | -3.0% |
| July 2026 | A$0.6700 | -3.6% |
| June 2026 | A$0.6950 | +3.7% |
| May 2026 | A$0.6700 | -8.1% |
| April 2026 | A$0.7289 | +1.4% |
| March 2026 | A$0.7192 | -3.9% |
| February 2026 | A$0.7483 | +6.2% |
| January 2026 | A$0.7046 | +5.8% |
| December 2025 | A$0.6657 | +8.7% |
| November 2025 | A$0.6123 | -6.0% |
| October 2025 | A$0.6511 | -2.2% |
About the UOS data
Daily bars. 9,881 sessions from Feb 28, 1988 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 25, 2026 forward, most recent session Sep 28, 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 Feb 28, 1988, 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/UOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
UOS share price history
