UWL

Uniti Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Uniti Group Limited UWL Australian Stock Exchange Ordinary Share AU0000035388
  Price Change Change Percent Stock Price Last Traded
0.0275 1.83% 1.53 00:10:10
Open Price Low Price High Price Close Price Previous Close
1.515 1.475 1.535 1.5025
more quote information »

UWL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.591.631.4751.552,570,052-0.06-3.77%
1 Month1.2451.631.1551.412,953,1580.28522.89%
3 Months1.421.631.1551.393,030,4610.117.75%
6 Months1.541.781.1551.492,856,280-0.01-0.65%
1 Year1.781.880.781.451,949,050-0.25-14.04%
3 Years0.221.980.171.451,554,7001.31595.45%
5 Years0.221.980.171.451,554,7001.31595.45%

UWL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 1.5025 0.01 0.84% 1.495 1.5075 1.465 4,343,460
Nov 23 2020 1.49 -0.07 -4.18% 1.56 1.57 1.49 4,392,509
Nov 20 2020 1.555 -0.03 -1.58% 1.58 1.61 1.545 2,030,134
Nov 19 2020 1.58 0.00 0.0% 1.57 1.605 1.56 1,602,176
Nov 18 2020 1.58 -0.02 -0.94% 1.59 1.61 1.56 1,811,896
Nov 17 2020 1.595 0.01 0.95% 1.59 1.63 1.575 3,013,547
Nov 16 2020 1.58 0.05 3.27% 1.55 1.60 1.545 302,444
Nov 13 2020 1.53 0.02 0.99% 1.525 1.57 1.51 6,216,666
Nov 12 2020 1.515 0.03 2.02% 1.495 1.535 1.465 3,700,818
Nov 11 2020 1.485 0.03 1.71% 1.46 1.49 1.435 3,958,988
Nov 10 2020 1.46 0.08 5.8% 1.415 1.465 1.385 4,472,022
Nov 09 2020 1.38 -0.02 -1.43% 1.42 1.42 1.37 3,121,690
Nov 06 2020 1.40 0.13 9.8% 1.37 1.46 1.35 8,801,577
Nov 05 2020 1.275 0.08 6.25% 1.235 1.28 1.215 2,568,322
Nov 04 2020 1.20 0.01 0.84% 1.22 1.23 1.175 4,092,054
Nov 03 2020 1.19 0.02 2.15% 1.18 1.215 1.175 866,743
Nov 02 2020 1.165 -0.01 -0.85% 1.17 1.19 1.155 1,027,043
Oct 30 2020 1.175 -0.04 -2.89% 1.21 1.245 1.175 2,521,206
Oct 29 2020 1.21 -0.04 -3.2% 1.23 1.235 1.19 2,077,487
Oct 28 2020 1.25 0.04 3.73% 1.22 1.26 1.2175 795,267
Oct 27 2020 1.205 -0.05 -3.6% 1.245 1.25 1.20 1,690,562
Oct 26 2020 1.25 0.00 0.4% 1.25 1.2675 1.2325 1,298,778
See More Historical Prices »
Your Recent History
ASX
UWL
Uniti
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201125 05:33:13