Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	99.920	99.930	99.250	99.880	84.023	1,489
2024-02-14	99.800	99.950	99.800	99.930	84.065	1,144
2024-02-13	99.900	99.950	99.300	99.300	83.535	1,742
2024-02-12	99.900	99.950	99.500	99.950	84.082	838
2024-02-09	99.500	99.500	99.000	99.000	83.282	460
2024-02-08	99.989	99.989	98.600	98.600	82.946	2,246
2024-02-07	99.950	99.990	99.600	99.990	84.115	3,602
2024-02-06	99.950	99.950	99.500	99.950	84.082	252
2024-02-05	99.950	99.950	99.950	99.950	84.082	514
2024-02-02	100.00	100.00	99.640	100.00	84.124	6,570
2024-02-01	100.50	100.60	100.00	100.00	84.124	7,183
2024-01-31	100.90	100.90	100.05	100.90	84.881	700
2024-01-30	100.89	100.90	100.89	100.90	84.881	31
2024-01-29	100.99	100.99	100.90	100.90	84.881	74
2024-01-25	100.99	100.99	100.99	100.99	84.956	61
2024-01-24	100.90	101.00	100.90	100.99	84.956	904
2024-01-23	101.24	101.24	100.25	100.25	84.334	506
2024-01-22	100.15	101.24	100.15	101.24	85.167	441
2024-01-19	100.50	100.50	100.15	100.15	84.250	99
2024-01-18	100.10	100.10	100.05	100.05	84.166	1,158
2024-01-17	100.10	101.10	100.00	101.10	85.049	1,690
2024-01-16	100.10	100.75	100.10	100.75	84.755	62
2024-01-15	100.50	100.50	100.50	100.50	84.544	0
2024-01-12	100.75	100.75	100.50	100.50	84.544	199
2024-01-11	101.25	101.25	101.25	101.25	85.175	0
2024-01-10	100.20	101.25	100.20	101.25	85.175	484
2024-01-09	100.20	100.45	100.20	100.45	84.502	605
2024-01-08	100.15	100.30	100.15	100.20	84.292	709
2024-01-05	100.10	100.10	100.10	100.10	84.208	38
2024-01-04	99.500	100.50	99.500	100.00	84.124	157
2024-01-03	101.00	101.50	100.80	101.50	84.064	851
2024-01-02	100.75	101.00	100.75	101.00	83.650	86
2023-12-29	101.00	101.00	101.00	101.00	83.650	0
2023-12-28	101.00	101.00	101.00	101.00	83.650	31
2023-12-27	100.25	100.25	100.20	100.20	82.987	400
2023-12-22	101.30	101.30	100.20	100.20	82.987	1,096
2023-12-21	101.98	101.98	101.00	101.98	84.461	530
2023-12-20	101.00	102.00	101.00	102.00	84.478	151
2023-12-19	101.50	101.61	101.40	101.60	84.147	1,004
2023-12-18	100.71	100.71	100.67	100.71	83.410	801
2023-12-15	100.66	100.66	100.66	100.66	83.368	65
2023-12-14	101.50	101.60	101.00	101.00	83.650	694
2023-12-13	100.60	100.60	100.60	100.60	83.318	940
2023-12-12	100.50	100.60	100.06	100.60	83.318	282
2023-12-11	100.00	100.00	100.00	100.00	82.821	7
2023-12-08	100.00	100.25	99.650	100.25	83.029	800
2023-12-07	99.660	99.661	99.650	99.650	82.532	121
2023-12-06	99.650	99.650	99.650	99.650	82.532	931
2023-12-05	100.00	100.00	99.300	99.600	82.490	2,231
2023-12-04	100.50	100.70	100.00	100.00	82.821	1,182
2023-12-01	100.50	100.55	100.50	100.55	83.277	639
2023-11-30	99.800	100.55	99.800	100.55	83.277	3,974
2023-11-29	99.110	99.500	99.110	99.500	82.407	849
2023-11-28	100.01	100.01	100.01	100.01	82.830	160
2023-11-27	99.549	100.01	98.600	100.01	82.830	1,255
2023-11-24	100.00	100.00	99.800	99.800	82.656	110
2023-11-23	99.900	100.01	99.900	100.01	82.830	2,620
2023-11-22	99.880	99.900	99.860	99.900	82.739	2,216
2023-11-21	99.950	100.01	99.880	99.880	82.722	442
2023-11-20	99.950	99.950	99.950	99.950	82.780	0

← NewerPage 12 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.