Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	97.220	97.220	97.220	97.220	75.993	16
2022-12-05	99.100	99.100	97.200	97.200	75.977	854
2022-12-02	99.050	99.050	99.050	99.050	77.423	14
2022-12-01	99.040	99.040	98.250	98.250	76.798	44
2022-11-30	99.040	99.040	99.040	99.040	77.415	24
2022-11-29	97.900	97.900	97.550	97.550	76.251	46
2022-11-28	98.000	98.400	97.500	97.550	76.251	578
2022-11-25	98.940	98.940	98.940	98.940	77.337	76
2022-11-24	99.050	99.050	99.050	99.050	77.423	894
2022-11-23	99.050	99.050	98.000	98.000	76.602	271
2022-11-22	97.550	97.550	97.550	97.550	76.251	0
2022-11-21	98.500	98.500	97.550	97.550	76.251	1,229
2022-11-18	97.150	97.150	97.150	97.150	75.938	0
2022-11-17	97.150	97.150	97.150	97.150	75.938	40
2022-11-16	98.500	98.500	97.150	97.150	75.938	339
2022-11-15	98.500	98.500	98.500	98.500	76.993	0
2022-11-14	98.500	98.500	98.500	98.500	76.993	387
2022-11-11	98.500	98.500	97.100	97.500	76.212	1,641
2022-11-10	98.500	98.500	98.500	98.500	76.993	202
2022-11-09	98.500	98.500	98.500	98.500	76.993	110
2022-11-08	98.500	98.500	97.500	97.500	76.212	10,725
2022-11-07	98.500	98.500	98.500	98.500	76.993	900
2022-11-04	98.500	98.500	98.500	98.500	76.993	7,519
2022-11-03	98.500	98.500	98.500	98.500	76.993	0
2022-11-02	98.500	98.500	98.500	98.500	76.993	104
2022-11-01	97.950	98.500	97.500	98.500	76.993	235
2022-10-31	98.500	98.500	98.500	98.500	76.993	122
2022-10-28	98.500	98.500	98.500	98.500	76.993	4
2022-10-27	99.000	99.000	97.500	97.500	76.212	235
2022-10-26	99.000	99.000	99.000	99.000	77.384	27
2022-10-25	98.100	98.100	98.100	98.100	76.681	500
2022-10-24	97.510	97.510	97.500	97.500	76.212	150
2022-10-21	97.100	97.100	97.100	97.100	75.899	50
2022-10-20	98.060	98.060	97.100	97.100	75.899	2,733
2022-10-19	98.500	98.500	98.500	98.500	76.993	299
2022-10-18	98.020	98.500	98.010	98.500	76.993	260
2022-10-17	98.000	98.500	98.000	98.010	76.610	201
2022-10-14	98.500	98.500	98.500	98.500	76.993	253
2022-10-13	97.500	97.500	97.500	97.500	76.212	220
2022-10-12	97.260	97.260	97.260	97.260	76.024	0
2022-10-11	97.400	97.400	97.260	97.260	76.024	501
2022-10-10	97.500	97.650	97.400	97.650	76.329	1,407
2022-10-07	97.400	97.500	97.400	97.500	76.212	40
2022-10-06	97.110	97.110	97.110	97.110	75.907	0
2022-10-05	97.060	97.110	97.060	97.110	75.907	230
2022-10-04	98.500	98.500	98.000	98.000	75.777	1,885
2022-10-03	98.000	98.500	98.000	98.500	76.163	205
2022-09-30	97.500	98.500	97.500	98.500	76.163	150
2022-09-29	98.500	98.500	98.500	98.500	76.163	0
2022-09-28	98.500	98.500	98.500	98.500	76.163	148
2022-09-27	98.500	98.500	98.500	98.500	76.163	574
2022-09-26	98.000	98.000	98.000	98.000	75.777	40
2022-09-23	98.150	98.150	98.100	98.100	75.854	768
2022-09-21	98.500	98.500	98.100	98.100	75.854	1,903
2022-09-20	98.040	98.100	98.040	98.100	75.854	326
2022-09-19	97.750	97.750	97.000	97.000	75.004	1,511
2022-09-16	98.000	98.000	98.000	98.000	75.777	0
2022-09-15	98.000	98.000	98.000	98.000	75.777	115
2022-09-14	98.000	98.000	98.000	98.000	75.777	85
2022-09-13	97.500	97.500	97.500	97.500	75.390	0

← NewerPage 17 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.