Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	101.90	101.90	101.90	101.90	83.004	64
2023-08-24	101.95	101.95	101.95	101.95	83.045	99
2023-08-23	100.50	101.95	100.41	101.95	83.045	401
2023-08-22	100.75	101.00	100.41	100.41	81.790	1,676
2023-08-21	101.00	101.00	100.55	101.00	82.271	4,377
2023-08-18	100.90	100.90	100.90	100.90	82.190	263
2023-08-17	100.90	101.98	100.90	101.98	83.069	518
2023-08-16	100.96	100.96	100.65	100.65	81.986	1,626
2023-08-15	100.56	100.95	100.56	100.95	82.230	109
2023-08-14	100.56	100.56	100.56	100.56	81.913	1,220
2023-08-11	100.46	100.56	100.46	100.56	81.913	220
2023-08-10	100.46	100.46	100.46	100.46	81.831	0
2023-08-09	100.80	100.80	100.46	100.46	81.831	267
2023-08-08	100.50	100.77	100.50	100.77	82.084	1,947
2023-08-07	100.45	100.45	100.42	100.42	81.799	300
2023-08-04	100.41	100.41	100.41	100.41	81.790	24
2023-08-03	100.57	100.57	100.41	100.41	81.790	544
2023-08-02	100.45	100.50	100.40	100.50	81.864	3,217
2023-08-01	100.40	100.45	100.25	100.45	81.823	1,669
2023-07-31	100.10	100.40	100.10	100.40	81.782	1,249
2023-07-28	100.06	100.40	100.06	100.40	81.782	420
2023-07-27	100.39	100.39	100.04	100.04	81.489	89
2023-07-26	100.39	100.39	100.00	100.00	81.456	649
2023-07-25	99.900	100.39	99.750	100.39	81.774	493
2023-07-24	99.401	99.401	99.400	99.400	80.968	530
2023-07-21	98.610	98.610	98.610	98.610	80.324	0
2023-07-20	99.010	99.010	98.610	98.610	80.324	252
2023-07-19	100.00	100.00	99.010	99.010	80.650	3,498
2023-07-18	100.00	100.00	100.00	100.00	81.456	66
2023-07-17	99.150	99.150	99.150	99.150	80.764	5
2023-07-14	99.000	99.900	98.830	99.500	81.049	369
2023-07-13	99.999	99.999	99.000	99.900	81.375	308
2023-07-12	100.00	100.00	100.00	100.00	81.456	907
2023-07-11	100.00	100.00	99.999	100.00	81.456	252
2023-07-10	99.999	100.00	99.500	100.00	81.456	3,254
2023-07-07	99.501	99.501	99.501	99.501	81.050	75
2023-07-06	99.250	100.00	99.250	100.00	81.456	837
2023-07-05	98.999	99.250	98.500	99.250	80.845	1,265
2023-07-04	99.701	99.990	99.700	99.990	80.266	496
2023-07-03	100.30	100.30	99.700	99.700	80.033	1,139
2023-06-30	100.00	100.00	100.00	100.00	80.274	1,081
2023-06-29	100.31	100.45	100.00	100.00	80.274	3,054
2023-06-28	100.63	100.63	100.02	100.45	80.635	563
2023-06-27	100.30	100.30	100.10	100.10	80.354	47
2023-06-26	100.00	100.00	99.700	99.999	80.273	1,584
2023-06-23	100.00	100.00	99.750	100.00	80.274	2,680
2023-06-22	99.990	100.00	99.990	100.00	80.274	2,477
2023-06-21	99.910	100.00	99.910	99.910	80.202	389
2023-06-20	99.900	99.900	99.500	99.600	79.953	757
2023-06-19	99.750	99.900	99.360	99.900	80.194	389
2023-06-16	99.250	99.250	99.250	99.250	79.672	309
2023-06-15	98.549	98.550	98.549	98.550	79.110	48
2023-06-14	98.550	98.550	98.550	98.550	79.110	995
2023-06-13	99.000	99.250	98.510	98.550	79.110	902
2023-06-09	98.500	98.500	98.499	98.500	79.070	370
2023-06-08	98.600	98.600	98.500	98.500	79.070	1,061
2023-06-07	99.500	99.500	98.600	98.600	79.150	486
2023-06-06	98.750	99.020	98.750	99.010	79.479	56
2023-06-05	100.00	100.00	98.750	98.750	79.271	913
2023-06-02	99.700	99.700	99.690	99.700	80.033	1,301

← NewerPage 14 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.