Uniti Historical Data - ALUNT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Uniti (ALUNT)
Uniti (ALUNT) Historical

Uniti (ALUNT)

1.36

-0.44

(-24.44%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-10.5263157895	1.52	1.8	1.36	502	1.7782496	DE
4	-0.22	-13.9240506329	1.58	1.8	1.3	1051	1.57555303	DE
12	-0.51	-27.2727272727	1.87	1.94	1.3	561	1.60151528	DE
26	-0.37	-21.387283237	1.73	1.95	1.3	285	1.63059356	DE
52	-0.54	-28.4210526316	1.9	2.4	1.3	232	1.72575636	DE
156	-1.04	-43.3333333333	2.4	3.72	1.3	474	2.36883902	DE
260	-0.8	-37.037037037	2.16	3.72	1.3	497	2.276676	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	1.36	-0.44	-24.44	1.41	1.41	1.36	8767
1713976200	1.8	0.23	14.65	1.58	1.8	1.58	2281
1713889800	1.57	0.01	0.64	1.57	1.57	1.57	1
1713803400	1.56	0.04	2.63	1.53	1.56	1.53	224
1713544200	1.52	0	0.00	1.52	1.52	1.52	1
1713457800	1.52	0	0.00	1.52	1.52	1.52	1
1713371400	1.52	0.05	3.40	1.47	1.52	1.47	201
1713285000	1.47	0.01	0.68	1.47	1.47	1.47	1
1713198600	1.46	-0.16	-9.88	1.62	1.62	1.46	310
1712939400	1.62	0.02	1.25	1.59	1.6299999	1.44	1514
1712853000	1.6	0.08	5.26	1.52	1.6	1.42	3656
1712766600	1.52	-0.01	-0.65	1.52	1.52	1.52	1
1712680200	1.53	0.01	0.66	1.51	1.58	1.36	3701
1712593800	1.52	0.05	3.40	1.47	1.52	1.3	4665
1712334600	1.47	-0.09	-5.77	1.57	1.57	1.47	1743
1712248200	1.56	-0.04	-2.50	1.6	1.62	1.56	501
1712161800	1.6	0.01	0.63	1.6	1.6	1.6	1
1712075400	1.59	0.01	0.63	1.59	1.61	1.59	111
1711647000	1.58	0	0.00	1.58	1.58	1.58	1
1711560600	1.58	0	0.00	1.58	1.58	1.58	1
1711474200	1.58	0	0.00	1.58	1.58	1.58	1
1711387800	1.58	0	0.00	1.58	1.58	1.58	1
1711128600	1.58	0	0.00	1.58	1.58	1.58	1
1711042200	1.58	-0.03	-1.86	1.61	1.61	1.52	4889
1710955800	1.61	0	0.00	1.61	1.61	1.61	1
1710869400	1.61	-0.03	-1.83	1.61	1.61	1.59	201
1710783000	1.6399999	-0.01	-0.61	1.6399999	1.6399999	1.6399999	1
1710523800	1.65	-0.02	-1.20	1.66	1.66	1.52	1826
1710437400	1.67	0.07	4.37	1.6	1.67	1.53	253
1710351000	1.6	0	0.00	1.59	1.6	1.59	33
1710264600	1.6	0.07	4.58	1.53	1.6	1.53	19
1710178200	1.53	-0.01	-0.65	1.54	1.54	1.53	91
1709919000	1.54	-0.05	-3.14	1.59	1.66	1.54	332
1709832600	1.59	-0.07	-4.22	1.66	1.66	1.59	135
1709746200	1.66	0	0.00	1.66	1.67	1.66	185
1709659800	1.66	-0.01	-0.60	1.66	1.66	1.66	1
1709573400	1.67	-0.03	-1.76	1.52	1.67	1.52	1404
1709314200	1.7	0.01	0.59	1.7	1.7	1.7	61
1709227800	1.69	0	0.00	1.69	1.69	1.69	1
1709141400	1.69	0	0.00	1.69	1.69	1.69	0
1709055000	1.69	0	0.00	1.69	1.69	1.69	1
1708968600	1.69	0	0.00	1.69	1.69	1.69	1
1708709400	1.69	0	0.00	1.69	1.69	1.69	1
1708623000	1.69	-0.01	-0.59	1.69	1.69	1.69	1
1708536600	1.7	-0.06	-3.41	1.75	1.75	1.56	2494
1708450200	1.76	0	0.00	1.76	1.76	1.76	1
1708363800	1.76	0	0.00	1.76	1.76	1.76	1
1708104600	1.76	0	0.00	1.76	1.76	1.76	1
1708018200	1.76	0.01	0.57	1.76	1.76	1.76	1
1707931800	1.75	-0.15	-7.89	1.9	1.9	1.75	2
1707845400	1.9	0.01	0.53	1.8	1.9	1.7	235
1707759000	1.89	0	0.00	1.89	1.89	1.89	0
1707499800	1.89	0	0.00	1.89	1.89	1.89	1
1707413400	1.89	0	0.00	1.89	1.89	1.89	1
1707327000	1.89	0	0.00	1.89	1.89	1.89	1
1707240600	1.89	-0.01	-0.53	1.89	1.89	1.89	1
1707154200	1.9	-0.04	-2.06	1.9	1.9	1.9	71
1706895000	1.94	0.14	7.78	1.8	1.94	1.8	101
1706808600	1.8	-0.13	-6.74	1.87	1.87	1.8	154
1706722200	1.93	0	0.00	1.93	1.93	1.93	1
1706635800	1.93	0	0.00	1.93	1.93	1.93	1
1706549400	1.93	0	0.00	1.93	1.93	1.93	1
1706290200	1.93	0	0.00	1.93	1.93	1.93	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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