Unith Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.034	0.037	0.032	0.034	0.034	12,315,279
2023-04-04	0.032	0.036	0.030	0.035	0.035	15,372,211
2023-04-03	0.032	0.035	0.032	0.032	0.032	7,636,872
2023-03-31	0.030	0.034	0.030	0.032	0.032	8,978,491
2023-03-30	0.029	0.031	0.029	0.031	0.031	1,797,021
2023-03-29	0.032	0.033	0.029	0.029	0.029	4,130,297
2023-03-28	0.030	0.032	0.029	0.032	0.032	3,580,319
2023-03-27	0.030	0.030	0.028	0.029	0.029	1,991,099
2023-03-24	0.029	0.030	0.029	0.029	0.029	2,598,676
2023-03-23	0.028	0.029	0.028	0.029	0.029	1,075,648
2023-03-22	0.027	0.029	0.027	0.028	0.028	5,398,832
2023-03-21	0.028	0.028	0.026	0.027	0.027	3,613,982
2023-03-20	0.030	0.030	0.027	0.027	0.027	4,719,596
2023-03-17	0.030	0.030	0.029	0.029	0.029	5,361,357
2023-03-16	0.032	0.032	0.029	0.030	0.030	7,499,084
2023-03-15	0.030	0.033	0.030	0.032	0.032	10,209,404
2023-03-14	0.029	0.029	0.028	0.029	0.029	3,814,734
2023-03-13	0.028	0.029	0.028	0.029	0.029	4,330,313
2023-03-10	0.031	0.031	0.028	0.028	0.028	14,430,118
2023-03-09	0.032	0.033	0.031	0.031	0.031	12,824,893
2023-03-08	0.029	0.033	0.029	0.033	0.033	11,411,991
2023-03-07	0.030	0.032	0.029	0.031	0.031	9,919,892
2023-03-06	0.032	0.034	0.030	0.031	0.031	20,942,702
2023-03-03	0.035	0.036	0.032	0.033	0.033	12,682,294
2023-03-02	0.035	0.037	0.033	0.035	0.035	17,638,626
2023-03-01	0.036	0.038	0.035	0.036	0.036	26,458,938
2023-02-28	0.040	0.041	0.037	0.037	0.037	56,422,797
2023-02-27	0.036	0.041	0.036	0.038	0.038	37,865,883
2023-02-24	0.035	0.039	0.035	0.037	0.037	42,886,862
2023-02-23	0.043	0.045	0.035	0.035	0.035	55,169,872
2023-02-22	0.037	0.045	0.036	0.041	0.041	74,361,657
2023-02-21	0.032	0.038	0.031	0.038	0.038	48,087,053
2023-02-20	0.035	0.036	0.032	0.033	0.033	10,640,693
2023-02-17	0.034	0.036	0.033	0.034	0.034	8,844,965
2023-02-16	0.036	0.039	0.034	0.034	0.034	16,885,405
2023-02-15	0.038	0.040	0.035	0.036	0.036	13,495,304
2023-02-14	0.045	0.051	0.038	0.038	0.038	38,786,409
2023-02-13	0.036	0.049	0.035	0.045	0.045	50,168,602
2023-02-10	0.039	0.039	0.039	0.039	0.039	0
2023-02-09	0.039	0.039	0.039	0.039	0.039	0
2023-02-08	0.036	0.039	0.036	0.039	0.039	8,801,919
2023-02-07	0.035	0.037	0.034	0.036	0.036	6,860,670
2023-02-06	0.033	0.037	0.031	0.035	0.035	4,312,694
2023-02-03	0.034	0.034	0.031	0.031	0.031	4,378,701
2023-02-02	0.034	0.037	0.033	0.035	0.035	12,320,258
2023-02-01	0.032	0.034	0.030	0.032	0.032	2,113,990
2023-01-31	0.034	0.034	0.032	0.033	0.033	1,881,125
2023-01-30	0.029	0.035	0.029	0.034	0.034	8,350,381
2023-01-27	0.030	0.031	0.026	0.031	0.031	3,196,479
2023-01-25	0.030	0.034	0.028	0.032	0.032	4,563,172
2023-01-24	0.024	0.027	0.024	0.027	0.027	1,695,306
2023-01-23	0.023	0.023	0.023	0.023	0.023	100,000
2023-01-20	0.023	0.023	0.023	0.023	0.023	195,225
2023-01-19	0.023	0.023	0.022	0.023	0.023	524,220
2023-01-18	0.026	0.026	0.026	0.026	0.026	70,219
2023-01-17	0.024	0.024	0.024	0.024	0.024	125,580
2023-01-16	0.026	0.026	0.023	0.023	0.023	55,020
2023-01-13	0.026	0.026	0.026	0.026	0.026	38,000
2023-01-12	0.024	0.024	0.023	0.023	0.023	176,000
2023-01-11	0.023	0.023	0.023	0.023	0.023	310,866

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.