ASE:UNAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	24,300
Oct 7, 2025	0.43	0.44	0.43	0.44	0.44	-	7,373
Oct 6, 2025	0.43	0.44	0.43	0.44	0.44	-	10,132
Oct 5, 2025	0.43	0.44	0.43	0.44	0.44	-	19,238
Oct 2, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	6,026
Oct 1, 2025	0.42	0.45	0.42	0.45	0.45	2.27%	115,181
Sep 29, 2025	0.44	0.44	0.43	0.44	0.44	-	5,900
Sep 28, 2025	0.43	0.44	0.42	0.44	0.44	-	14,510
Sep 25, 2025	0.43	0.44	0.43	0.44	0.44	-	33,657
Sep 24, 2025	0.41	0.44	0.41	0.44	0.44	4.76%	65,213
Sep 22, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	40,703
Sep 21, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	10,725
Sep 18, 2025	0.42	0.42	0.41	0.42	0.42	-	1,000
Sep 15, 2025	0.41	0.42	0.41	0.42	0.42	-	10,978
Sep 14, 2025	0.41	0.42	0.41	0.42	0.42	-2.33%	16,600
Sep 11, 2025	0.42	0.43	0.42	0.43	0.43	-	8,110
Sep 10, 2025	0.43	0.43	0.42	0.43	0.43	-2.27%	23,510
Sep 9, 2025	0.43	0.44	0.42	0.44	0.44	-	14,710
Sep 8, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	17,737
Sep 7, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	28,296
Sep 3, 2025	0.44	0.44	0.43	0.44	0.44	-	2,051
Sep 2, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	24,869
Sep 1, 2025	0.42	0.43	0.42	0.43	0.43	-	3,264
Aug 31, 2025	0.42	0.43	0.42	0.43	0.43	-	1,000
Aug 28, 2025	0.42	0.43	0.42	0.43	0.43	-	10,339
Aug 27, 2025	0.42	0.43	0.42	0.43	0.43	-	2,510
Aug 26, 2025	0.42	0.43	0.42	0.43	0.43	-	17,910
Aug 24, 2025	0.43	0.43	0.43	0.43	0.43	-	2,680
Aug 21, 2025	0.43	0.43	0.43	0.43	0.43	-	6,825
Aug 20, 2025	0.44	0.44	0.43	0.43	0.43	-	5,501
Aug 19, 2025	0.43	0.43	0.42	0.43	0.43	-	36,950
Aug 18, 2025	0.44	0.45	0.43	0.43	0.43	-4.44%	12,400
Aug 17, 2025	0.44	0.45	0.44	0.45	0.45	-	45,780
Aug 14, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	20,171
Aug 13, 2025	0.45	0.45	0.44	0.44	0.44	-4.35%	13,478
Aug 12, 2025	0.45	0.46	0.44	0.46	0.46	-	11,371
Aug 11, 2025	0.46	0.48	0.45	0.46	0.46	-2.13%	57,051
Aug 10, 2025	0.47	0.47	0.46	0.47	0.47	-	38,602
Aug 7, 2025	0.46	0.48	0.46	0.47	0.47	2.17%	154,046
Aug 6, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	107,975
Aug 5, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	23,371
Aug 4, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	26,802
Aug 3, 2025	0.43	0.44	0.43	0.43	0.43	2.38%	27,153
Jul 31, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	26,900
Jul 30, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	29,300
Jul 29, 2025	0.42	0.45	0.42	0.45	0.45	4.65%	126,117
Jul 28, 2025	0.43	0.43	0.43	0.43	0.43	-	52,312
Jul 27, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	110,561
Jul 24, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	50,979
Jul 23, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	5,345