ASX · UNT · stock
Unith Ltd (UNT) stock price history
Every ASX trading session of Unith Ltd from Dec 14, 1999 to Sep 28, 2026: 6,816 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNT adjusted close, 1999 to 2026
- A$133.59
- All time high, 2000
- A$0.0140
- 52 week high, A$0.0050 low
- 6,816
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
UNT key facts
- Unith Ltd (UNT) closed at A$0.0060 on Sep 28, 2026 on ASX.
- UNT's all time high close is A$133.59, set on Feb 16, 2000; its all time low close is A$0.0050 on Jul 22, 2025.
- UNT's 52 week range is A$0.0050 to A$0.0140.
- UNT returned -25.0% over the year to Sep 28, 2026 and -76.9% over five years.
- Over ten years UNT returned -96%, -27.5% a year compounded.
- UNT's deepest drawdown was -100.0% from Feb 20, 2000 to Jul 22, 2025.
- DataCedar holds 6,816 daily sessions of UNT history from Dec 14, 1999 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
UNT price chart, 1999 to 2026
UNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -40.0% |
| 6 months | -14.3% |
| Year to date | -33.3% |
| 1 year | -25.0% |
| 3 years | -76.0% |
| 5 years | -76.9% |
| 10 years | -96.0% |
| Since Dec 14, 1999 | -100.0% |
| Compound annual growth, 26.8 years | -30.8% |
UNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$133.59 on Feb 16, 2000
- All time low close
- A$0.0050 on Jul 22, 2025
- 52 week high
- A$0.0140 on Oct 26, 2025
- 52 week low
- A$0.0050 on Sep 1, 2026
- Deepest drawdown
- -100.0% from Feb 20, 2000 to Jul 22, 2025, not yet recovered
- Best single session
- +233.3% on Dec 2, 2012
- Worst single session
- -71.4% on Feb 19, 2013
- Volatility, 1 year annualised
- 156.2%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2020, +195%
- Worst calendar year
- 2008, -86%
UNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Dec 14, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0090 | A$0.0120 | A$0.0050 | A$0.0060 | -33.3% | 551.2M | 188 |
| 2025 | A$0.0120 | A$0.0160 | A$0.0050 | A$0.0090 | -25.0% | 572.5M | 253 |
| 2024 | A$0.0210 | A$0.0250 | A$0.0110 | A$0.0120 | -42.9% | 609M | 254 |
| 2023 | A$0.0230 | A$0.0510 | A$0.0180 | A$0.0210 | -4.5% | 1.3B | 252 |
| 2022 | A$0.0340 | A$0.0500 | A$0.0170 | A$0.0220 | -33.3% | 364.6M | 251 |
| 2021 | A$0.0560 | A$0.0680 | A$0.0210 | A$0.0330 | -41.1% | 916.7M | 254 |
| 2020 | A$0.0190 | A$0.1000 | A$0.0100 | A$0.0560 | +194.7% | 763.5M | 255 |
| 2019 | A$0.0420 | A$0.0590 | A$0.0100 | A$0.0190 | -54.8% | 384.5M | 253 |
| 2018 | A$0.1300 | A$0.1400 | A$0.0300 | A$0.0420 | -68.9% | 67.7M | 253 |
| 2017 | A$0.0860 | A$0.2450 | A$0.0860 | A$0.1350 | +55.2% | 154.1M | 252 |
| 2016 | A$0.2700 | A$0.3200 | A$0.0800 | A$0.0870 | -68.4% | 130.8M | 253 |
| 2015 | A$0.2741 | A$0.3621 | A$0.1370 | A$0.2750 | +0.3% | 164.6M | 255 |
| 2014 | A$0.1566 | A$0.8222 | A$0.0783 | A$0.2741 | +75.0% | 4.3M | 253 |
| 2013 | A$0.6656 | A$0.8613 | A$0.0783 | A$0.1566 | -76.5% | 228.7K | 253 |
| 2012 | A$0.5090 | A$0.6656 | A$0.1175 | A$0.6656 | +30.8% | 426.2K | 253 |
| 2011 | A$1.23 | A$2.25 | A$0.4307 | A$0.5090 | -52.8% | 282.5K | 248 |
| 2010 | A$3.24 | A$3.55 | A$0.8016 | A$1.08 | -63.9% | 259.1K | 253 |
| 2009 | A$7.08 | A$7.28 | A$1.72 | A$2.99 | -57.8% | 285.4K | 254 |
| 2008 | A$50.58 | A$50.58 | A$5.06 | A$7.08 | -86.0% | 194.7K | 254 |
| 2007 | A$34.29 | A$95.24 | A$32.38 | A$50.58 | +43.5% | 91.4K | 253 |
| 2006 | A$26.36 | A$40.00 | A$16.36 | A$35.24 | +29.2% | 38.5K | 252 |
| 2005 | A$11.83 | A$28.92 | A$11.18 | A$27.27 | +130.5% | 10.5K | 252 |
| 2004 | A$22.01 | A$29.58 | A$9.86 | A$11.83 | -46.2% | 8.3K | 261 |
| 2003 | A$11.48 | A$39.40 | A$11.48 | A$22.01 | +91.8% | 2.1K | 261 |
| 2002 | A$16.32 | A$16.32 | A$6.57 | A$11.48 | -11.9% | 1K | 261 |
| 2001 | A$27.70 | A$39.09 | A$11.39 | A$13.03 | -55.6% | 1.4K | 261 |
| 2000 | A$107.53 | A$146.62 | A$22.13 | A$29.35 | -72.7% | 4.3K | 261 |
| 1999 | A$114.04 | A$120.56 | A$101.01 | A$107.53 | n/a | 483 | 13 |
UNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0060 | 0.0% |
| August 2026 | A$0.0060 | 0.0% |
| July 2026 | A$0.0060 | -40.0% |
| June 2026 | A$0.0100 | +11.1% |
| May 2026 | A$0.0090 | -10.0% |
| April 2026 | A$0.0100 | +25.0% |
| March 2026 | A$0.0080 | 0.0% |
| February 2026 | A$0.0080 | +14.3% |
| January 2026 | A$0.0070 | -22.2% |
| December 2025 | A$0.0090 | 0.0% |
| November 2025 | A$0.0090 | -18.2% |
| October 2025 | A$0.0110 | +37.5% |
About the UNT data
Daily bars. 6,816 sessions from Dec 14, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
UNT share price history
