Unith Ltd (UNT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0160

+0.0010

(+6.67%)

As of 10:24AM AEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	555,375
May 10, 2024	0.0140	0.0160	0.0130	0.0150	0.0150	6,797,201
May 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
May 08, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,229,627
May 07, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,460,545
May 06, 2024	0.0125	0.0130	0.0120	0.0130	0.0130	650,207
May 03, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	270,467
May 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	367,526
May 01, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,608,705
Apr 30, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,525,507
Apr 29, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	324,746
Apr 26, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,797,529
Apr 24, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	890,970
Apr 23, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	335,465
Apr 22, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	1,714,426
Apr 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,085,027
Apr 18, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	8,452,471
Apr 17, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	4,654,705
Apr 16, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,089,095
Apr 15, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	264,893
Apr 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,991,846
Apr 11, 2024	0.0140	0.0140	0.0130	0.0135	0.0135	227,111
Apr 10, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	59,804
Apr 09, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	695,727
Apr 08, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	82,514
Apr 05, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	627,673
Apr 04, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	4,475,110
Apr 03, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	6,528,375
Apr 02, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	6,880,058
Mar 28, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	2,660,260
Mar 27, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,359,561
Mar 26, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	3,286,652
Mar 25, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,306,190
Mar 22, 2024	0.0160	0.0160	0.0150	0.0155	0.0155	142,815
Mar 21, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	298,290
Mar 20, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,074,329
Mar 19, 2024	0.0150	0.0155	0.0150	0.0150	0.0150	101,114
Mar 18, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	2,099,199
Mar 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,132,477
Mar 14, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	5,923,464
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,062,331
Mar 12, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	4,569,620
Mar 11, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	1,502,783
Mar 08, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	4,068,923
Mar 07, 2024	0.0190	0.0190	0.0175	0.0180	0.0180	3,249,061
Mar 06, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	2,880,396
Mar 05, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	2,267,208
Mar 04, 2024	0.0170	0.0210	0.0170	0.0190	0.0190	19,112,864
Mar 01, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	5,758,117
Feb 29, 2024	0.0160	0.0180	0.0160	0.0160	0.0160	4,867,386
Feb 28, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	4,156,908
Feb 27, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	2,661,177
Feb 26, 2024	0.0177	0.0177	0.0157	0.0157	0.0157	10,595,663
Feb 23, 2024	0.0157	0.0177	0.0157	0.0177	0.0177	21,293,845
Feb 22, 2024	0.0138	0.0157	0.0128	0.0148	0.0148	14,043,853
Feb 21, 2024	0.0128	0.0138	0.0128	0.0138	0.0138	687,535
Feb 20, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	1,685,557
Feb 19, 2024	0.0138	0.0138	0.0128	0.0138	0.0138	1,821,052
Feb 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	617,845
Feb 15, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,748,529
Feb 14, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	5,096,614
Feb 13, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	3,334,281
Feb 12, 2024	0.0130	0.0135	0.0130	0.0130	0.0130	10,069,417
Feb 09, 2024	0.0150	0.0150	0.0130	0.0150	0.0150	19,739,783
Feb 08, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	14,248,095
Feb 07, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	3,038,259
Feb 06, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	3,119,654
Feb 05, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	7,668,942
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	1,294,097
Jan 30, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	800,844
Jan 29, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	845,471
Jan 25, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,025,552
Jan 24, 2024	0.0180	0.0180	0.0160	0.0180	0.0180	6,467,634
Jan 23, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	146,246
Jan 22, 2024	0.0185	0.0190	0.0180	0.0180	0.0180	238,491
Jan 19, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	2,692,082
Jan 18, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	3,454,145
Jan 17, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	491,563
Jan 16, 2024	0.0190	0.0220	0.0190	0.0210	0.0210	6,996,263
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	575,000
Jan 12, 2024	0.0205	0.0210	0.0200	0.0200	0.0200	566,954
Jan 11, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	2,321,472
Jan 10, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	225,000
Jan 09, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	6,335,163
Jan 08, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	711,859
Jan 05, 2024	0.0210	0.0220	0.0210	0.0215	0.0215	2,071,324
Jan 04, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,883,185
Jan 03, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	35,571
Jan 02, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,139,206
Dec 29, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	1,176,350
Dec 28, 2023	0.0190	0.0195	0.0190	0.0190	0.0190	353,164
Dec 27, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	790,077
Dec 22, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,676,066
Dec 21, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,314,280
Dec 20, 2023	0.0200	0.0200	0.0190	0.0200	0.0200	1,268,154
Dec 19, 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,759,723
Dec 18, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	1,420,350
Dec 15, 2023	0.0190	0.0200	0.0190	0.0190	0.0190	1,200,926
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.04(+0.32%)

CAD/USD0.7309-0.0008(-0.11%)

CRUDE OIL77.99-0.27(-0.35%)

Bitcoin CAD83,929.05+497.05(+0.60%)

Unith Ltd (UNT.AX)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.04(+0.32%)

CAD/USD
0.7309
-0.0008(-0.11%)

CRUDE OIL
77.99
-0.27(-0.35%)

Bitcoin CAD
83,929.05
+497.05(+0.60%)