Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	100.66	100.67	100.66	100.67	86.063	915
2024-05-13	100.70	101.20	100.66	100.70	86.089	480
2024-05-10	101.15	101.20	100.65	100.66	86.055	1,385
2024-05-09	100.71	101.15	100.65	101.15	86.474	4,070
2024-05-08	101.50	101.50	101.20	101.20	86.517	214
2024-05-07	101.50	101.89	101.50	101.89	87.106	618
2024-05-06	100.60	100.60	100.60	100.60	86.004	310
2024-05-03	100.65	100.65	100.60	100.60	86.004	362
2024-05-02	101.00	101.00	100.60	100.60	86.004	590
2024-05-01	101.95	101.95	100.51	100.51	85.927	205
2024-04-30	101.95	101.95	101.95	101.95	87.158	22
2024-04-29	102.00	102.00	102.00	102.00	87.200	0
2024-04-26	100.65	102.00	100.65	102.00	87.200	487
2024-04-24	101.25	101.25	101.25	101.25	86.559	150
2024-04-23	100.70	101.00	100.70	101.00	86.346	429
2024-04-22	100.75	101.10	100.75	101.10	86.431	517
2024-04-19	100.20	100.90	100.20	100.20	85.662	519
2024-04-18	100.20	100.20	100.20	100.20	85.662	502
2024-04-17	101.00	101.00	100.00	100.00	85.491	1,359
2024-04-16	101.00	101.00	101.00	101.00	86.346	132
2024-04-15	101.00	101.00	101.00	101.00	86.346	29
2024-04-12	100.35	100.40	100.20	100.20	85.662	1,528
2024-04-11	100.50	100.50	100.45	100.45	85.875	1,053
2024-04-10	100.10	100.50	99.900	100.50	85.918	114
2024-04-09	100.50	100.50	100.50	100.50	85.918	1
2024-04-08	100.50	100.50	100.10	100.10	85.576	176
2024-04-05	101.00	101.00	100.10	100.50	85.918	954
2024-04-04	100.20	100.80	100.20	100.80	86.175	397
2024-04-03	101.00	101.35	101.00	101.35	85.259	283
2024-04-02	100.40	100.40	100.40	100.40	84.460	227
2024-03-28	100.80	101.20	100.20	100.20	84.292	1,798
2024-03-27	101.00	101.20	100.60	100.60	84.628	780
2024-03-26	100.70	100.70	100.60	100.60	84.628	1,000
2024-03-25	100.30	100.80	100.30	100.80	84.797	2,014
2024-03-22	100.20	100.70	100.20	100.70	84.712	312
2024-03-21	100.75	100.75	100.75	100.75	84.755	7
2024-03-20	100.11	100.11	100.11	100.11	84.217	1
2024-03-19	100.49	100.50	100.10	100.10	84.208	1,445
2024-03-18	100.70	100.70	100.10	100.10	84.208	75
2024-03-15	100.85	100.85	100.06	100.06	84.174	1,259
2024-03-14	100.49	101.00	100.49	101.00	84.965	1,396
2024-03-13	99.800	100.35	99.800	100.00	84.124	2,886
2024-03-12	100.75	100.84	99.900	99.900	84.040	1,290
2024-03-11	100.30	100.75	100.30	100.75	84.755	331
2024-03-08	100.26	101.00	100.25	101.00	84.965	2,723
2024-03-07	100.75	100.75	100.75	100.75	84.755	42
2024-03-06	100.55	100.79	100.10	100.10	84.208	559
2024-03-05	100.10	100.10	99.950	100.10	84.208	2,303
2024-03-04	100.60	100.60	100.10	100.10	84.208	399
2024-03-01	100.01	100.10	100.01	100.01	84.132	1,018
2024-02-29	100.10	100.10	99.550	99.750	83.913	1,010
2024-02-28	99.880	100.00	99.880	100.00	84.124	1,535
2024-02-27	100.75	100.75	100.00	100.00	84.124	4,075
2024-02-26	100.74	101.00	100.74	100.75	84.755	953
2024-02-23	100.74	100.74	100.74	100.74	84.746	84
2024-02-22	100.74	100.74	100.30	100.30	84.376	660
2024-02-21	99.950	100.00	99.950	100.00	84.124	2,899
2024-02-20	99.990	100.00	99.990	99.990	84.115	190
2024-02-19	99.980	99.990	99.410	99.990	84.115	932
2024-02-16	99.880	99.880	99.500	99.500	83.703	2,248

← NewerPage 11 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.