Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	99.950	100.01	99.950	99.950	82.780	574
2023-11-16	99.950	99.950	99.950	99.950	82.780	5
2023-11-15	99.650	99.750	99.650	99.750	82.614	1,550
2023-11-14	99.620	100.01	99.620	100.01	82.830	1,767
2023-11-13	99.850	99.850	99.620	99.620	82.507	283
2023-11-10	99.550	99.550	99.510	99.510	82.416	200
2023-11-09	99.601	100.25	99.500	99.500	82.407	1,788
2023-11-08	99.950	100.00	99.600	99.600	82.490	1,459
2023-11-07	99.501	99.501	99.500	99.500	82.407	4,648
2023-11-06	99.600	99.600	99.600	99.600	82.490	72
2023-11-03	99.700	99.700	99.500	99.500	82.407	600
2023-11-02	99.500	99.500	99.500	99.500	82.407	250
2023-11-01	99.600	99.900	99.500	99.500	82.407	953
2023-10-31	99.800	99.800	99.800	99.800	82.656	636
2023-10-30	99.800	99.800	99.770	99.770	82.631	1,053
2023-10-27	99.600	100.20	99.600	99.800	82.656	1,922
2023-10-26	99.650	100.00	99.600	100.00	82.821	1,322
2023-10-25	100.00	100.00	99.650	99.650	82.532	400
2023-10-24	100.10	100.10	99.600	100.10	82.904	238
2023-10-23	99.750	99.750	99.600	99.600	82.490	1,276
2023-10-20	100.40	100.40	99.700	99.700	82.573	186
2023-10-19	100.10	100.40	100.00	100.40	83.153	1,842
2023-10-18	100.20	100.20	100.20	100.20	82.987	199
2023-10-17	100.40	100.40	99.600	99.600	82.490	329
2023-10-16	99.600	99.600	99.600	99.600	82.490	40
2023-10-13	100.00	100.37	100.00	100.37	83.128	279
2023-10-12	100.25	100.25	100.25	100.25	83.029	0
2023-10-11	100.24	100.25	100.24	100.25	83.029	1,000
2023-10-10	99.900	100.25	99.900	100.25	83.029	1,000
2023-10-09	99.850	99.850	99.000	99.000	81.993	2,234
2023-10-06	100.00	100.10	99.650	99.650	82.532	1,970
2023-10-05	100.00	100.40	99.500	100.40	83.153	1,417
2023-10-04	100.50	101.20	100.50	100.61	81.953	283
2023-10-03	101.25	101.25	100.43	100.43	81.807	1,144
2023-10-02	100.70	100.70	100.70	100.70	82.027	0
2023-09-29	100.71	100.80	100.70	100.70	82.027	259
2023-09-28	100.60	101.25	100.59	101.25	82.475	319
2023-09-27	100.70	100.70	100.41	100.60	81.945	938
2023-09-26	101.25	101.25	100.71	100.80	82.108	47
2023-09-25	100.81	100.81	100.60	100.60	81.945	526
2023-09-22	100.85	100.85	100.81	100.81	82.116	684
2023-09-21	100.76	100.76	100.76	100.76	82.075	250
2023-09-20	101.20	101.30	100.70	100.75	82.067	598
2023-09-19	100.65	100.65	100.65	100.65	81.986	11
2023-09-18	100.60	101.20	100.60	101.20	82.434	298
2023-09-15	101.00	101.30	100.50	101.30	82.515	1,609
2023-09-14	101.10	101.10	100.94	101.00	82.271	837
2023-09-13	101.40	101.40	101.10	101.10	82.352	456
2023-09-12	101.35	101.40	100.94	101.40	82.597	2,066
2023-09-11	100.75	101.40	100.75	101.40	82.597	221
2023-09-08	101.40	101.40	101.40	101.40	82.597	150
2023-09-07	101.40	101.40	101.40	101.40	82.597	40
2023-09-06	100.50	100.50	100.50	100.50	81.864	2,238
2023-09-05	101.00	101.00	100.50	100.50	81.864	350
2023-09-04	100.75	101.40	100.50	101.40	82.597	418
2023-09-01	100.98	100.98	100.75	100.75	82.067	1,314
2023-08-31	101.89	101.89	101.38	101.38	82.580	211
2023-08-30	101.89	101.89	100.98	100.98	82.255	1,271
2023-08-29	101.89	101.89	101.50	101.50	82.678	130
2023-08-28	101.79	101.80	101.79	101.80	82.923	1,298

← NewerPage 13 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.