Unith Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.039	0.039	0.034	0.034	0.034	4,876,178
2022-01-25	0.041	0.042	0.036	0.039	0.039	7,020,687
2022-01-24	0.045	0.045	0.040	0.040	0.040	4,644,282
2022-01-21	0.046	0.047	0.044	0.044	0.044	7,203,292
2022-01-20	0.042	0.048	0.042	0.047	0.047	9,217,981
2022-01-19	0.041	0.043	0.040	0.042	0.042	3,922,723
2022-01-18	0.039	0.044	0.039	0.043	0.043	5,752,887
2022-01-17	0.041	0.041	0.040	0.040	0.040	1,662,969
2022-01-14	0.042	0.042	0.039	0.041	0.041	3,496,378
2022-01-13	0.042	0.042	0.040	0.040	0.040	1,159,841
2022-01-12	0.040	0.042	0.039	0.042	0.042	1,197,897
2022-01-11	0.041	0.042	0.038	0.040	0.040	2,659,420
2022-01-10	0.038	0.044	0.038	0.043	0.043	4,048,175
2022-01-07	0.036	0.040	0.035	0.040	0.040	4,418,186
2022-01-06	0.034	0.036	0.033	0.036	0.036	3,067,675
2022-01-05	0.036	0.037	0.035	0.036	0.036	1,549,563
2022-01-04	0.034	0.035	0.034	0.035	0.035	2,253,744
2021-12-31	0.032	0.033	0.032	0.033	0.033	1,676,945
2021-12-30	0.033	0.035	0.033	0.033	0.033	4,828,434
2021-12-29	0.033	0.036	0.031	0.035	0.035	13,439,628
2021-12-24	0.032	0.032	0.032	0.032	0.032	1,266,235
2021-12-23	0.031	0.031	0.031	0.031	0.031	368,200
2021-12-22	0.030	0.031	0.030	0.030	0.030	706,658
2021-12-21	0.031	0.031	0.030	0.030	0.030	1,408,191
2021-12-20	0.032	0.032	0.030	0.030	0.030	1,062,166
2021-12-17	0.031	0.033	0.030	0.032	0.032	2,309,770
2021-12-16	0.030	0.033	0.030	0.031	0.031	5,713,741
2021-12-15	0.030	0.030	0.029	0.030	0.030	714,298
2021-12-14	0.031	0.031	0.029	0.030	0.030	3,065,943
2021-12-13	0.032	0.032	0.030	0.030	0.030	1,729,831
2021-12-10	0.032	0.032	0.030	0.032	0.032	2,110,104
2021-12-09	0.034	0.034	0.031	0.032	0.032	7,623,258
2021-12-08	0.034	0.035	0.034	0.035	0.035	2,071,920
2021-12-07	0.033	0.035	0.033	0.033	0.033	2,454,231
2021-12-06	0.035	0.036	0.032	0.032	0.032	6,482,195
2021-12-03	0.040	0.040	0.034	0.035	0.035	6,829,360
2021-12-02	0.041	0.043	0.037	0.039	0.039	5,935,983
2021-12-01	0.041	0.044	0.040	0.042	0.042	5,127,001
2021-11-30	0.042	0.047	0.039	0.039	0.039	19,593,824
2021-11-29	0.039	0.043	0.039	0.043	0.043	15,234,804
2021-11-26	0.038	0.046	0.037	0.040	0.040	45,809,790
2021-11-25	0.031	0.037	0.031	0.036	0.036	6,249,952
2021-11-24	0.030	0.033	0.030	0.031	0.031	958,351
2021-11-23	0.029	0.030	0.028	0.030	0.030	2,344,678
2021-11-22	0.028	0.032	0.028	0.030	0.030	1,116,894
2021-11-19	0.031	0.031	0.029	0.030	0.030	2,158,184
2021-11-18	0.031	0.031	0.030	0.030	0.030	1,340,002
2021-11-17	0.031	0.033	0.030	0.030	0.030	1,640,571
2021-11-16	0.028	0.031	0.027	0.030	0.030	2,214,443
2021-11-15	0.028	0.028	0.027	0.028	0.028	581,334
2021-11-12	0.029	0.029	0.028	0.029	0.029	1,033,084
2021-11-11	0.029	0.030	0.028	0.028	0.028	1,168,934
2021-11-10	0.027	0.028	0.027	0.028	0.028	2,314,953
2021-11-09	0.033	0.034	0.026	0.026	0.026	5,637,455
2021-11-08	0.033	0.033	0.032	0.032	0.032	520,587
2021-11-05	0.033	0.034	0.033	0.033	0.033	160,618
2021-11-04	0.033	0.034	0.032	0.033	0.033	2,724,688
2021-11-03	0.034	0.035	0.032	0.033	0.033	2,139,102
2021-11-02	0.035	0.036	0.034	0.034	0.034	1,299,616
2021-11-01	0.036	0.037	0.035	0.035	0.035	521,720

← NewerPage 21 of 22 · 1,265 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.