Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	98.600	99.400	98.600	99.400	79.792	1,850
2023-05-31	99.140	99.140	98.500	98.510	79.078	496
2023-05-30	98.500	99.200	98.500	99.200	79.632	1,081
2023-05-29	97.750	98.750	97.750	98.750	79.271	229
2023-05-26	99.200	99.200	97.600	97.600	78.348	353
2023-05-25	98.750	99.245	98.500	99.200	79.632	762
2023-05-24	98.000	98.000	98.000	98.000	78.669	10
2023-05-23	98.000	98.000	97.600	97.600	78.348	110
2023-05-22	98.000	98.000	97.050	98.000	78.669	2,828
2023-05-19	98.000	98.000	98.000	98.000	78.669	56
2023-05-18	98.250	98.250	98.000	98.000	78.669	136
2023-05-17	99.198	99.198	98.000	98.050	78.709	434
2023-05-16	99.200	99.200	98.850	98.850	79.351	87
2023-05-15	99.500	99.500	99.500	99.500	79.873	150
2023-05-12	99.990	99.990	99.990	99.990	80.266	0
2023-05-11	99.990	99.990	99.990	99.990	80.266	9
2023-05-10	99.000	99.540	99.000	99.540	79.905	811
2023-05-09	99.740	99.740	99.000	99.000	79.471	2,524
2023-05-08	99.890	99.890	98.850	98.850	79.351	1,360
2023-05-05	99.500	99.890	99.500	99.890	80.186	27
2023-05-04	99.990	99.990	99.990	99.990	80.266	350
2023-05-03	99.010	99.990	99.000	99.990	80.266	524
2023-05-02	99.000	99.000	99.000	99.000	79.471	1
2023-05-01	98.900	98.900	98.850	98.850	79.351	177
2023-04-28	98.900	99.500	98.900	98.900	79.391	575
2023-04-27	99.850	99.850	99.850	99.850	80.154	560
2023-04-26	99.400	99.400	97.500	98.300	78.909	773
2023-04-24	99.750	99.990	99.750	99.990	80.266	283
2023-04-21	99.400	99.400	99.400	99.400	79.792	263
2023-04-20	99.000	99.000	99.000	99.000	79.471	163
2023-04-19	99.000	99.000	99.000	99.000	79.471	150
2023-04-18	98.550	99.950	98.550	99.000	79.471	1,016
2023-04-17	99.500	99.500	98.500	98.500	79.070	503
2023-04-14	98.400	98.400	98.400	98.400	78.990	125
2023-04-13	99.500	99.500	98.500	98.500	79.070	2,190
2023-04-12	100.00	100.00	98.300	98.300	78.909	256
2023-04-11	100.00	100.00	100.00	100.00	80.274	7
2023-04-06	100.00	100.00	98.200	98.200	78.829	298
2023-04-05	98.100	98.151	98.000	98.000	78.669	237
2023-04-04	99.200	99.200	99.200	99.200	78.568	150
2023-04-03	100.00	100.00	99.100	99.200	78.568	900
2023-03-31	99.900	99.989	99.900	99.989	79.193	753
2023-03-30	99.890	99.900	99.890	99.900	79.123	480
2023-03-29	99.990	99.990	99.900	99.900	79.123	330
2023-03-28	99.000	99.000	99.000	99.000	78.410	30
2023-03-27	99.990	99.990	99.000	99.000	78.410	248
2023-03-24	99.990	99.990	99.990	99.990	79.194	17,081
2023-03-23	99.990	99.990	99.990	99.990	79.194	281
2023-03-22	99.500	100.00	99.500	100.00	79.202	16,430
2023-03-21	99.000	99.000	99.000	99.000	78.410	321
2023-03-20	99.740	99.750	98.850	99.500	78.806	1,155
2023-03-17	99.450	99.740	99.450	99.740	78.996	4,492
2023-03-16	99.450	99.450	99.301	99.310	78.655	1,493
2023-03-15	99.350	99.450	99.300	99.450	78.766	833
2023-03-14	99.350	99.450	99.350	99.450	78.766	722
2023-03-13	99.450	99.450	99.350	99.350	78.687	932
2023-03-10	99.600	99.600	99.362	99.450	78.766	531
2023-03-09	99.600	99.650	99.600	99.600	78.885	544
2023-03-08	99.600	99.700	99.300	99.700	78.964	2,550
2023-03-07	99.400	99.680	99.400	99.680	78.948	727

← NewerPage 15 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.