Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	101.50	101.50	101.50	101.50	88.177	24
2024-08-23	101.50	101.50	101.50	101.50	88.177	7
2024-08-22	101.50	101.50	101.50	101.50	88.177	60
2024-08-21	101.05	101.50	101.05	101.50	88.177	1,225
2024-08-20	100.90	100.91	100.90	100.91	87.665	80
2024-08-19	100.90	100.90	100.90	100.90	87.656	26
2024-08-16	101.50	101.50	100.85	100.85	87.612	1,930
2024-08-15	101.64	101.80	101.64	101.65	88.307	2,169
2024-08-14	101.69	101.69	101.69	101.69	88.342	6
2024-08-13	101.74	101.74	101.74	101.74	88.386	50
2024-08-12	101.59	101.59	101.59	101.59	88.255	574
2024-08-09	101.55	101.55	101.55	101.55	88.221	200
2024-08-08	100.86	101.00	100.85	101.00	87.743	397
2024-08-07	101.00	101.64	100.86	101.30	88.003	1,058
2024-08-06	101.64	101.64	101.64	101.64	88.299	28
2024-08-05	101.50	101.80	101.50	101.80	88.438	115
2024-07-16	100.80	100.80	100.80	100.80	87.569	1
2024-07-15	100.90	100.90	100.80	100.80	87.569	228
2024-07-12	100.80	100.80	100.80	100.80	87.569	170
2024-07-11	100.80	100.80	100.80	100.80	87.569	15,094
2024-07-10	100.80	100.80	100.80	100.80	87.569	47,076
2024-07-09	100.80	100.80	100.80	100.80	87.569	5,891
2024-07-08	100.80	100.80	100.05	100.05	86.917	626
2024-07-05	100.85	100.85	100.85	100.85	87.612	10
2024-07-04	101.00	101.00	100.55	101.00	87.743	350
2024-07-03	101.50	101.85	101.50	101.85	87.072	1,767
2024-07-02	101.50	101.75	101.50	101.75	86.987	271
2024-07-01	101.00	101.50	101.00	101.50	86.773	302
2024-06-28	101.25	101.25	101.25	101.25	86.559	15
2024-06-27	100.80	100.80	100.80	100.80	86.175	19
2024-06-26	101.00	101.40	101.00	101.40	86.687	407
2024-06-25	100.55	100.55	100.55	100.55	85.961	340
2024-06-24	100.55	101.00	100.55	101.00	86.346	461
2024-06-21	100.45	100.45	100.40	100.40	85.833	385
2024-06-20	100.40	100.45	100.40	100.45	85.875	39,026
2024-06-19	100.50	101.20	100.40	100.40	85.833	885
2024-06-18	100.55	100.55	100.55	100.55	85.961	445
2024-06-17	100.65	100.65	100.50	100.55	85.961	1,672
2024-06-14	100.95	101.00	100.65	100.65	86.046	528
2024-06-13	101.10	101.10	100.95	100.95	86.303	221
2024-06-12	100.95	100.95	100.95	100.95	86.303	101
2024-06-11	100.50	100.50	100.50	100.50	85.918	60
2024-06-07	100.50	101.15	100.50	101.15	86.474	91
2024-06-06	101.15	101.15	100.50	100.50	85.918	266
2024-06-05	100.60	101.20	100.40	101.20	86.517	1,374
2024-06-04	100.50	100.50	100.50	100.50	85.918	0
2024-06-03	100.50	100.50	100.50	100.50	85.918	0
2024-05-31	100.40	100.50	100.40	100.50	85.918	123
2024-05-30	101.14	101.14	101.14	101.14	86.465	65
2024-05-29	100.50	100.50	100.40	100.40	85.833	486
2024-05-28	101.40	101.40	101.40	101.40	86.687	74
2024-05-27	101.40	101.40	101.40	101.40	86.687	73
2024-05-24	101.35	101.50	101.35	101.49	86.764	157
2024-05-23	100.40	101.35	100.40	101.35	86.645	358
2024-05-22	101.00	101.00	100.40	100.40	85.833	38
2024-05-21	101.00	101.00	101.00	101.00	86.346	200
2024-05-20	101.00	101.00	101.00	101.00	86.346	12
2024-05-17	101.00	101.35	101.00	101.35	86.645	495
2024-05-16	100.90	101.00	100.40	101.00	86.346	1,360
2024-05-15	101.50	101.50	100.80	100.80	86.175	5,847

← NewerPage 10 of 21 · 1,247 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.