Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	98.860	98.860	98.860	98.860	78.299	550
2023-03-03	98.850	98.850	98.850	98.850	78.291	0
2023-03-02	98.850	98.850	98.850	98.850	78.291	123
2023-03-01	98.900	98.900	98.900	98.900	78.331	700
2023-02-28	99.680	99.680	98.900	99.000	78.410	1,417
2023-02-27	98.650	98.650	98.650	98.650	78.133	0
2023-02-24	99.700	99.700	98.650	98.650	78.133	404
2023-02-23	99.840	99.850	99.200	99.840	79.075	4,019
2023-02-22	99.100	99.840	99.100	99.840	79.075	2,591
2023-02-21	99.840	99.840	99.000	99.100	78.489	341
2023-02-20	99.870	99.870	99.870	99.870	79.099	511
2023-02-17	99.450	99.890	95.000	95.000	75.242	20,637
2023-02-16	99.970	99.970	99.800	99.800	79.043	599
2023-02-15	99.920	99.930	99.450	99.450	78.766	1,300
2023-02-14	99.500	99.970	99.450	99.450	78.766	1,741
2023-02-13	99.970	99.970	99.300	99.300	78.647	1,003
2023-02-10	99.790	99.790	99.500	99.500	78.806	5,627
2023-02-09	99.780	99.800	99.780	99.800	79.043	891
2023-02-08	99.930	99.930	99.890	99.890	79.115	699
2023-02-07	99.300	99.940	99.300	99.940	79.154	224
2023-02-06	99.510	99.510	99.300	99.300	78.647	1,310
2023-02-03	99.970	99.970	99.600	99.940	79.154	1,263
2023-02-02	99.600	99.600	99.600	99.600	78.885	542
2023-02-01	99.510	99.510	99.510	99.510	78.814	32
2023-01-31	99.700	99.980	99.510	99.510	78.814	1,150
2023-01-30	99.350	99.700	99.350	99.700	78.964	67
2023-01-27	99.200	99.200	99.200	99.200	78.568	0
2023-01-25	99.200	99.200	99.200	99.200	78.568	0
2023-01-24	99.200	99.200	99.200	99.200	78.568	0
2023-01-23	99.400	99.400	99.200	99.200	78.568	157
2023-01-20	99.400	99.700	99.400	99.700	78.964	220
2023-01-19	99.550	99.550	99.550	99.550	78.845	5
2023-01-18	99.600	99.600	99.600	99.600	78.885	3,575
2023-01-17	99.600	99.600	99.550	99.600	78.885	3,900
2023-01-16	99.500	99.790	99.500	99.500	78.806	1,422
2023-01-13	99.650	99.840	99.620	99.840	79.075	2,257
2023-01-12	99.600	99.600	99.600	99.600	78.885	140
2023-01-11	99.790	99.790	99.580	99.580	78.869	904
2023-01-10	99.900	99.900	99.550	99.550	78.845	250
2023-01-09	99.350	99.900	99.300	99.900	79.123	2,024
2023-01-06	99.250	99.250	99.250	99.250	78.608	125
2023-01-05	99.950	99.950	99.950	99.950	79.162	553
2023-01-04	100.00	100.00	100.00	100.00	78.166	0
2023-01-03	100.00	100.00	100.00	100.00	78.166	650
2022-12-30	100.00	100.00	100.00	100.00	78.166	10
2022-12-29	100.00	100.00	100.00	100.00	78.166	25
2022-12-28	100.00	100.00	100.00	100.00	78.166	17
2022-12-23	100.00	100.00	100.00	100.00	78.166	4
2022-12-22	99.500	99.600	99.300	99.300	77.619	400
2022-12-21	99.000	99.500	99.000	99.500	77.775	812
2022-12-20	99.000	99.000	99.000	99.000	77.384	950
2022-12-19	98.500	99.225	98.050	99.225	77.560	1,718
2022-12-16	99.000	99.200	99.000	99.000	77.384	1,182
2022-12-15	99.200	99.200	99.200	99.200	77.540	28
2022-12-14	97.750	98.050	97.750	98.050	76.641	2,010
2022-12-13	97.750	97.750	97.700	97.750	76.407	4,500
2022-12-12	99.600	99.600	99.600	99.600	77.853	13
2022-12-09	97.350	97.350	97.350	97.350	76.094	20
2022-12-08	99.100	99.990	99.000	99.200	77.540	2,712
2022-12-07	97.300	99.100	97.250	99.100	77.462	1,943

← NewerPage 16 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.