Australian Unity Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.810	100.00	99.800	100.00	100.00	821
2026-10-15	99.850	99.850	99.800	99.800	99.800	220
2026-10-14	99.850	99.850	99.810	99.850	99.850	59
2026-10-13	100.00	100.00	100.00	100.00	100.00	5
2026-10-12	99.800	99.900	99.800	99.800	99.800	372
2026-10-09	99.900	99.900	99.800	99.800	99.800	793
2026-10-08	100.00	100.00	99.810	99.850	99.850	55
2026-10-07	99.700	99.700	99.700	99.700	99.700	0
2026-10-06	99.600	99.700	99.600	99.700	99.700	17
2026-10-05	101.33	101.33	101.33	101.33	101.33	0
2026-10-02	101.24	101.33	101.24	101.33	99.660	1,619
2026-10-01	100.85	100.85	100.85	100.85	99.188	193
2026-09-30	100.68	100.90	100.68	100.90	99.237	2,178
2026-09-29	100.30	100.30	100.25	100.25	98.598	200
2026-09-28	100.20	100.30	100.20	100.20	98.549	752
2026-09-25	100.20	100.64	100.20	100.64	98.981	263
2026-09-24	100.30	100.30	100.20	100.20	98.549	346
2026-09-23	100.20	100.20	100.20	100.20	98.549	250
2026-09-22	100.10	100.34	100.10	100.34	98.686	135
2026-09-21	100.01	100.01	100.01	100.01	98.362	22
2026-09-18	99.850	99.850	99.850	99.850	98.204	151
2026-09-17	100.00	100.00	100.00	100.00	98.352	4
2026-09-16	100.00	100.00	100.00	100.00	98.352	70
2026-09-15	100.00	100.00	100.00	100.00	98.352	0
2026-09-14	100.00	100.00	100.00	100.00	98.352	0
2026-09-11	100.00	100.00	100.00	100.00	98.352	1
2026-09-10	100.05	100.14	100.01	100.14	98.490	866
2026-09-09	100.01	100.01	100.00	100.00	98.352	2,466
2026-09-08	100.70	100.70	100.70	100.70	99.040	38
2026-09-07	100.69	100.70	100.69	100.70	99.040	996
2026-09-04	100.69	100.69	100.69	100.69	99.031	66
2026-09-03	100.36	100.70	100.36	100.70	99.040	3,015
2026-09-02	100.70	100.75	100.36	100.36	98.706	392
2026-09-01	100.36	100.36	100.35	100.35	98.696	759
2026-08-31	100.36	100.36	100.36	100.36	98.706	200
2026-08-28	100.31	100.31	100.31	100.31	98.657	0
2026-08-27	100.31	100.31	100.31	100.31	98.657	0
2026-08-26	100.35	100.43	100.31	100.31	98.657	1,159
2026-08-25	100.15	100.15	100.15	100.15	98.500	105
2026-08-24	100.01	100.01	100.01	100.01	98.362	0
2026-08-21	100.01	100.01	100.01	100.01	98.362	127
2026-08-20	100.01	100.01	100.01	100.01	98.362	43
2026-08-19	100.20	100.20	100.15	100.15	98.499	1,135
2026-08-18	100.11	100.20	100.10	100.20	98.549	750
2026-08-17	100.48	100.48	100.20	100.20	98.549	632
2026-08-14	100.48	100.48	100.20	100.48	98.824	740
2026-08-13	100.48	100.49	100.48	100.49	98.834	476
2026-08-12	100.10	100.10	100.10	100.10	98.450	12
2026-08-11	100.00	100.00	100.00	100.00	98.352	0
2026-08-10	100.00	100.00	100.00	100.00	98.352	51
2026-08-07	100.10	100.10	100.00	100.00	98.352	1,963
2026-08-06	100.15	100.15	100.15	100.15	98.499	0
2026-08-05	100.18	100.18	100.15	100.15	98.499	235
2026-08-04	100.00	100.00	100.00	100.00	98.352	159
2026-08-03	100.00	100.00	100.00	100.00	98.352	13
2026-07-31	100.00	100.00	100.00	100.00	98.352	15,600
2026-07-30	99.900	99.900	99.900	99.900	98.254	20,001
2026-07-29	99.800	99.900	99.800	99.900	98.254	55
2026-07-28	99.800	100.00	99.800	99.800	98.155	30,308
2026-07-27	99.800	99.800	99.800	99.800	98.155	500

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	1.6700 AUD
2026-07-03	1.6200 AUD
2026-04-01	1.4500 AUD
2026-01-05	1.4400 AUD
2025-10-03	1.4800 AUD
2025-07-03	1.5500 AUD
2025-04-03	1.6000 AUD
2025-01-03	1.6500 AUD
2024-10-03	1.6500 AUD
2024-07-04	1.6219 AUD
2024-04-04	1.6206 AUD
2024-01-04	1.5711 AUD
2023-10-05	1.6583 AUD
2023-07-05	1.4471 AUD
2023-04-05	1.3250 AUD
2023-01-05	1.3083 AUD
2022-10-05	1.0562 AUD
2022-07-05	0.6181 AUD
2022-04-05	0.5481 AUD
2022-01-05	0.5487 AUD
2021-10-05	0.5482 AUD
2021-07-05	0.5469 AUD
2021-04-01	0.5326 AUD
2021-01-05	0.5621 AUD
2020-10-05	0.5682 AUD
2020-07-03	0.5797 AUD
2020-04-03	0.7579 AUD
2020-01-03	0.7474 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.