Unitec Fibres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	90.90	90.90	88.32	89.60	89.60	-0.30%	4,800
Nov 6, 2026	88.40	90.00	88.40	89.87	89.87	0.99%	19,200
Nov 5, 2026	88.65	89.00	88.00	88.99	88.99	0.27%	6,400
Nov 4, 2026	90.00	90.45	87.50	88.75	88.75	-1.39%	30,400
Nov 3, 2026	90.00	90.52	89.98	90.00	90.00	2.26%	262,400
Nov 2, 2026	92.20	93.00	88.01	88.01	88.01	-5.45%	4,800
Oct 30, 2026	94.50	95.80	93.00	93.08	93.08	-1.95%	48,000
Oct 29, 2026	95.70	96.00	94.00	94.93	94.93	-0.32%	238,400
Oct 28, 2026	80.99	98.00	80.99	95.23	95.23	8.65%	152,000
Oct 27, 2026	90.00	90.00	86.01	87.65	87.65	-3.15%	24,000
Oct 26, 2026	90.50	90.50	90.50	90.50	90.50	-	1,600
Oct 23, 2026	92.00	92.00	84.00	90.50	90.50	-1.63%	83,200
Oct 22, 2026	94.00	96.25	92.00	92.00	92.00	-2.18%	12,800
Oct 21, 2026	98.00	99.40	90.60	94.05	94.05	-5.83%	27,200
Oct 19, 2026	100.25	102.95	98.00	99.87	99.87	-2.96%	20,800
Oct 16, 2026	98.00	106.99	98.00	102.92	102.92	6.69%	185,600
Oct 15, 2026	95.40	99.40	93.00	96.47	96.47	4.40%	308,800
Oct 14, 2026	89.00	92.40	89.00	92.40	92.40	5.00%	102,400
Oct 13, 2026	87.99	90.49	87.99	88.00	88.00	-1.25%	20,800
Oct 12, 2026	93.00	93.35	89.11	89.11	89.11	-5.00%	59,200
Oct 9, 2026	93.00	93.90	90.60	93.80	93.80	0.86%	28,800
Oct 8, 2026	92.25	93.00	89.67	93.00	93.00	-1.46%	65,600
Oct 7, 2026	94.73	95.10	91.60	94.38	94.38	-1.48%	81,600
Oct 6, 2026	94.90	96.00	92.50	95.80	95.80	0.14%	112,000
Oct 5, 2026	96.50	97.69	93.71	95.67	95.67	0.57%	118,400
Oct 1, 2026	91.99	95.13	91.50	95.13	95.13	5.00%	310,400
Sep 30, 2026	90.00	93.60	86.03	90.60	90.60	2.95%	1,460,800
Sep 29, 2026	88.00	88.00	88.00	88.00	88.00	-	-