Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Unibail-Rodamco-Westfield SE (URW.AX)

Compare
6.57
+0.02
+(0.31%)
At close: 3:57:49 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20256.586.606.566.576.57192,967
Mar 13, 20256.556.576.526.556.55299,460
Mar 12, 20256.156.516.156.456.45478,861
Mar 11, 20256.406.426.326.366.36429,418
Mar 10, 20256.476.496.456.466.46217,901
Mar 7, 20256.466.466.346.426.42192,846
Mar 6, 20256.796.796.746.756.75154,795
Mar 5, 20256.936.946.886.936.93510,017
Mar 4, 20256.776.806.706.786.78237,425
Mar 3, 20256.836.856.786.846.84173,963
Feb 28, 20256.826.836.756.776.77431,350
Feb 27, 20256.856.886.826.846.8472,361
Feb 26, 20256.826.916.806.886.88403,116
Feb 25, 20256.716.776.706.736.73167,739
Feb 24, 20256.676.756.676.726.72178,413
Feb 21, 20256.666.676.626.666.66161,837
Feb 20, 20256.536.536.486.506.50257,442
Feb 19, 20256.606.606.526.546.54380,306
Feb 18, 20256.616.616.546.566.56134,924
Feb 17, 20256.616.656.616.646.6447,236
Feb 14, 20256.546.546.476.486.4893,702
Feb 13, 20256.506.786.506.786.78164,814
Feb 12, 20256.736.746.576.636.631,149,135
Feb 11, 20256.696.736.696.696.69127,995
Feb 10, 20256.656.726.656.686.6847,392
Feb 7, 20256.716.776.716.746.74101,250
Feb 6, 20256.616.676.616.676.6787,266
Feb 5, 20256.566.566.526.536.5366,059
Feb 4, 20256.636.636.596.596.5989,307
Feb 3, 20256.676.686.626.636.63119,289
Jan 31, 20256.676.726.676.696.69193,770
Jan 30, 20256.686.686.626.636.6377,651
Jan 29, 20256.596.676.596.646.64147,779
Jan 28, 20256.466.556.466.516.51366,913
Jan 24, 20256.256.306.236.296.29159,933
Jan 23, 20256.186.186.116.126.1278,829
Jan 22, 20256.226.246.226.246.24130,012
Jan 21, 20256.186.216.136.176.17190,406
Jan 20, 20256.146.186.116.166.16244,614
Jan 17, 20256.066.076.026.046.04272,819
Jan 16, 20256.016.076.016.066.06127,663
Jan 15, 20255.925.935.905.905.9063,858
Jan 14, 20255.966.025.895.935.93190,382
Jan 13, 20256.166.166.076.106.10103,359
Jan 10, 20256.196.196.136.166.16114,647
Jan 9, 20256.196.216.176.206.2031,121
Jan 8, 20256.216.276.186.256.25155,441
Jan 7, 20256.156.236.156.206.2054,225
Jan 6, 20256.106.126.086.116.11126,760
Jan 3, 20256.076.106.056.076.0759,734
Jan 2, 20256.056.066.036.046.04153,215
Dec 31, 20246.036.046.026.026.0232,323
Dec 30, 20246.036.096.036.036.0379,146
Dec 27, 20246.016.126.006.126.1280,840
Dec 24, 20245.996.015.966.016.0134,786
Dec 23, 20245.956.005.955.995.99109,742
Dec 20, 20245.915.915.845.865.8664,396
Dec 19, 20245.966.015.945.965.96137,878
Dec 18, 20246.006.056.006.036.03100,020
Dec 17, 20246.026.046.006.026.02196,316
Dec 16, 20246.086.116.076.076.0765,559
Dec 13, 20246.046.076.006.076.07232,044
Dec 12, 20246.056.076.026.026.0287,706
Dec 11, 20246.106.126.086.116.11154,410
Dec 10, 20246.286.285.956.006.00424,257
Dec 9, 20246.386.406.366.406.40162,183
Dec 6, 20246.266.346.266.316.31272,038
Dec 5, 20246.236.276.206.266.26361,704
Dec 4, 20246.116.166.096.156.15421,198
Dec 3, 20246.086.126.076.076.07252,388
Dec 2, 20246.276.296.246.256.2538,461
Nov 29, 20246.276.296.266.296.2962,155
Nov 28, 20246.236.276.226.266.26118,450
Nov 27, 20246.206.226.196.206.2096,082
Nov 26, 20246.246.266.186.206.20235,798
Nov 25, 20246.216.236.176.206.20204,567
Nov 22, 20246.036.085.986.036.03411,363
Nov 21, 20246.076.076.036.036.03173,807
Nov 20, 20246.046.045.996.006.0080,737
Nov 19, 20245.976.035.976.016.0192,974
Nov 18, 20246.016.095.956.096.09319,151
Nov 15, 20245.986.005.975.995.99120,673
Nov 14, 20245.825.875.815.855.85219,744
Nov 13, 20245.895.905.875.905.90118,248
Nov 12, 20245.976.025.956.016.01140,217
Nov 11, 20245.996.015.965.985.98315,369
Nov 8, 20245.905.905.845.855.85148,413
Nov 7, 20245.975.985.905.935.93193,173
Nov 6, 20246.126.136.066.096.09162,577
Nov 5, 20246.186.186.146.186.1827,596
Nov 4, 20246.166.226.156.206.2086,787
Nov 1, 20246.166.216.166.206.2061,337
Oct 31, 20246.246.246.196.206.2050,497
Oct 30, 20246.356.356.286.306.3073,463
Oct 29, 20246.386.416.376.396.39116,102
Oct 28, 20246.286.306.266.296.2992,102
Oct 25, 20246.206.306.176.276.27128,035
Oct 24, 20246.216.256.206.236.23154,470
Oct 23, 20246.176.206.166.196.19116,938
Oct 22, 20246.286.286.226.236.23126,093
Oct 21, 20246.356.376.346.366.3689,064
Oct 18, 20246.306.326.236.296.29140,431
Oct 17, 20246.376.416.366.416.41266,048
Oct 16, 20246.296.326.286.296.29131,760
Oct 15, 20246.216.286.206.266.26166,836
Oct 14, 20246.156.196.146.166.16121,121
Oct 11, 20246.106.116.076.076.0784,036
Oct 10, 20246.166.186.136.146.14113,043
Oct 9, 20246.066.096.036.056.0595,682
Oct 8, 20246.036.096.016.026.02213,632
Oct 7, 20246.106.156.096.126.1282,497
Oct 4, 20246.096.096.046.056.05114,631
Oct 3, 20246.176.226.126.126.12158,441
Oct 2, 20246.306.306.276.296.29111,480
Oct 1, 20246.376.376.326.326.32367,360
Sep 30, 20246.396.406.356.406.4091,593
Sep 27, 20246.396.446.396.406.4098,307
Sep 26, 20246.296.326.296.316.31121,708
Sep 25, 20246.206.296.206.266.26309,660
Sep 24, 20246.236.246.196.236.23100,912
Sep 23, 20246.236.256.226.236.23235,313
Sep 20, 20246.226.226.176.196.191,087,616
Sep 19, 20246.386.406.366.406.40131,857
Sep 18, 20246.346.396.346.386.38115,035
Sep 17, 20246.386.416.376.386.38132,661
Sep 16, 20246.306.326.286.296.29198,213
Sep 13, 20246.256.296.226.246.24114,703
Sep 12, 20246.326.326.246.296.29255,744
Sep 11, 20246.326.346.306.326.32162,630
Sep 10, 20246.226.246.176.196.19117,124
Sep 9, 20246.256.296.156.286.28241,060
Sep 6, 20246.096.186.096.186.18114,201
Sep 5, 20245.795.995.795.975.9798,411
Sep 4, 20245.975.995.935.965.96183,609
Sep 3, 20245.996.045.996.046.04271,575
Sep 2, 20245.895.925.885.905.90235,496
Aug 30, 20245.855.855.785.795.79189,993
Aug 29, 20245.935.935.905.905.9037,331
Aug 28, 20245.965.995.955.975.9794,396
Aug 27, 20245.975.995.965.975.97121,550
Aug 26, 20245.885.935.885.935.9359,661
Aug 23, 20245.855.905.855.875.8787,256
Aug 22, 20245.815.845.815.815.81100,178
Aug 21, 20245.695.735.685.735.7393,226
Aug 20, 20245.645.665.635.655.6566,284
Aug 19, 20245.595.645.595.635.6336,637
Aug 16, 20245.635.645.625.645.6468,705
Aug 15, 20245.615.645.595.615.6199,469
Aug 14, 20245.545.585.545.565.5694,593
Aug 13, 20245.555.555.515.535.5372,847
Aug 12, 20245.555.565.535.555.55165,638
Aug 9, 20245.465.525.465.515.5179,378
Aug 8, 20245.525.535.485.485.4863,185
Aug 7, 20245.525.595.525.565.56206,867
Aug 6, 20245.525.585.515.575.57283,761
Aug 5, 20245.665.665.495.515.51285,688
Aug 2, 20245.735.735.685.715.71157,596
Aug 1, 20245.745.785.745.775.7794,604
Jul 31, 20245.715.855.715.835.83158,219
Jul 30, 20245.685.725.665.725.72149,751
Jul 29, 20245.655.675.625.665.66257,709
Jul 26, 20245.755.785.745.755.75106,294
Jul 25, 20245.825.845.705.725.72114,066
Jul 24, 20245.875.875.855.875.8777,444
Jul 23, 20245.986.005.975.995.9965,224
Jul 22, 20246.036.035.986.006.00148,726
Jul 19, 20246.196.236.196.236.23137,292
Jul 18, 20246.196.216.166.176.1766,921
Jul 17, 20246.196.246.186.216.21121,785
Jul 16, 20246.156.186.156.176.17103,932
Jul 15, 20246.146.156.106.146.14150,495
Jul 12, 20246.126.186.126.186.18133,390
Jul 11, 20246.066.086.056.076.0754,444
Jul 10, 20246.046.045.955.995.99200,337
Jul 9, 20246.136.136.066.076.07293,546
Jul 8, 20246.116.156.076.076.07152,375
Jul 5, 20246.116.146.096.126.12206,182
Jul 4, 20246.136.166.106.116.11222,833
Jul 3, 20246.056.076.016.026.02362,313
Jul 2, 20246.016.015.955.965.96278,303
Jul 1, 20245.846.035.846.026.02721,417
Jun 28, 20245.925.965.915.915.91253,794
Jun 27, 20245.875.875.805.855.85419,331
Jun 26, 20245.985.995.915.925.92199,581
Jun 25, 20245.986.035.966.036.03157,354
Jun 24, 20245.905.925.875.885.88195,139
Jun 21, 20245.915.935.905.925.921,001,349
Jun 20, 20245.825.835.805.805.80248,913
Jun 19, 20245.815.855.795.805.80434,853
Jun 18, 20245.745.775.735.755.75236,601
Jun 17, 20245.905.905.855.865.86324,196
Jun 14, 20246.126.126.076.076.07317,634
Jun 13, 20246.186.196.146.146.14292,312
Jun 12, 20246.166.166.076.106.10348,186
Jun 11, 20246.406.406.356.376.37262,451
Jun 7, 20246.586.586.106.536.53265,299
Jun 6, 20246.596.646.596.606.60110,769
Jun 5, 20246.636.656.616.656.6594,558
Jun 4, 20246.606.626.596.606.60272,972
Jun 3, 20246.616.656.606.616.61296,304
May 31, 20246.466.496.456.456.45466,914
May 30, 20246.396.396.366.386.38343,495
May 29, 20246.426.436.386.386.38266,850
May 28, 20246.446.456.416.436.4399,529
May 27, 20246.486.506.476.476.47153,751
May 24, 20246.436.456.406.426.42136,024
May 23, 20246.456.496.456.486.48133,694
May 22, 20246.426.456.396.406.40232,972
May 21, 20246.436.436.386.396.39107,469
May 20, 20246.436.466.406.446.44281,551
May 17, 20246.476.486.416.416.41250,385
May 16, 20246.506.556.506.536.53283,826
May 15, 20246.406.416.356.356.35219,165
May 14, 2024 0.15 Dividend
May 14, 20246.236.316.236.236.23165,053
May 13, 20246.446.466.426.456.30208,651
May 10, 20246.456.486.456.456.30218,218
May 9, 20246.436.446.346.386.23161,790
May 8, 20246.486.516.456.466.31205,164
May 7, 20246.356.546.356.546.39345,221
May 6, 20246.406.456.396.436.28496,736
May 3, 20246.386.446.366.436.28112,575
May 2, 20246.326.396.316.356.21221,173
May 1, 20246.376.386.226.256.11428,332
Apr 30, 20246.366.406.346.396.24362,184
Apr 29, 20246.336.386.336.356.21242,520
Apr 26, 20246.306.316.216.316.1790,207
Apr 24, 20246.306.346.296.306.16192,377
Apr 23, 20246.316.376.316.346.20145,820
Apr 22, 20246.186.246.166.226.08168,061
Apr 19, 20246.136.156.056.125.98327,136
Apr 18, 20246.056.126.056.105.96180,748
Apr 17, 20245.976.025.976.015.87373,680
Apr 16, 20246.026.045.986.005.86149,139
Apr 15, 20245.986.035.966.015.87254,414
Apr 12, 20246.076.076.016.025.88517,935
Apr 11, 20246.066.076.046.045.90322,165
Apr 10, 20246.176.176.136.146.00322,749
Apr 9, 20246.086.116.066.075.93273,997
Apr 8, 20245.986.025.955.965.82234,988
Apr 5, 20245.925.955.925.935.79140,579
Apr 4, 20245.985.985.915.915.78123,145
Apr 3, 20246.086.096.046.075.93171,531
Apr 2, 20246.166.176.116.115.97160,278
Mar 28, 20246.206.226.176.206.06182,823
Mar 27, 20246.146.196.146.196.05102,302
Mar 26, 20246.086.126.076.085.94104,004
Mar 25, 20246.106.146.066.085.94212,271
Mar 22, 20246.006.085.986.065.92510,010
Mar 21, 20245.975.995.915.975.83566,988
Mar 20, 20245.935.965.885.885.75384,917
Mar 19, 20245.855.875.845.855.72299,312
Mar 18, 20245.805.825.765.785.65188,730
Mar 15, 20245.825.865.815.845.712,783,231
Mar 14, 20245.805.815.775.795.66143,777

Related Tickers

RGN.AX Region Group
2.0400
0.00%
 
SCG.AX Scentre Group
3.3150
+0.76%
 
VCX.AX Vicinity Centres
2.1100
+0.48%
 
LI.PA Klépierre SA
29.62
-0.67%