Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	97.500	97.500	97.500	97.500	75.390	72
2022-09-09	97.000	97.000	97.000	97.000	75.004	100
2022-09-08	96.350	96.350	96.350	96.350	74.501	0
2022-09-07	96.350	96.350	96.350	96.350	74.501	0
2022-09-06	96.350	96.350	96.350	96.350	74.501	52
2022-09-05	98.040	98.040	96.050	96.050	74.269	600
2022-09-02	97.500	97.500	97.500	97.500	75.390	71
2022-09-01	98.050	98.050	98.050	98.050	75.815	0
2022-08-31	98.050	98.050	98.050	98.050	75.815	0
2022-08-30	98.050	98.050	98.050	98.050	75.815	120
2022-08-29	98.050	98.050	98.050	98.050	75.815	101
2022-08-26	98.100	98.100	97.500	97.500	75.390	27,634
2022-08-25	98.500	98.500	98.100	98.490	76.156	1,780
2022-08-24	99.000	99.000	98.500	98.500	76.163	4,049
2022-08-23	99.300	99.300	99.300	99.300	76.782	1,801
2022-08-22	98.500	98.500	98.500	98.500	76.163	305
2022-08-19	98.510	100.01	98.500	100.01	77.331	1,549
2022-08-18	98.000	98.000	98.000	98.000	75.777	0
2022-08-17	98.000	98.000	98.000	98.000	75.777	0
2022-08-16	99.990	99.990	98.000	98.000	75.777	209
2022-08-15	97.300	97.300	97.300	97.300	75.236	160
2022-08-12	100.50	100.50	100.50	100.50	77.710	10
2022-08-11	97.210	97.210	97.210	97.210	75.166	73
2022-08-10	97.200	97.200	97.200	97.200	75.158	53
2022-08-09	96.500	96.500	96.500	96.500	74.617	0
2022-08-08	96.500	96.500	96.500	96.500	74.617	30
2022-08-05	94.950	94.950	94.950	94.950	73.418	0
2022-08-04	94.950	94.950	94.950	94.950	73.418	0
2022-08-03	94.950	94.950	94.950	94.950	73.418	20
2022-08-02	96.000	96.000	96.000	96.000	74.230	0
2022-08-01	95.990	96.000	95.990	96.000	74.230	1,689
2022-07-29	96.000	96.000	96.000	96.000	74.230	0
2022-07-28	96.000	96.000	96.000	96.000	74.230	349
2022-07-27	95.800	96.000	95.800	96.000	74.230	1,352
2022-07-26	95.800	95.800	95.800	95.800	74.076	490
2022-07-25	95.990	95.990	95.990	95.990	74.223	0
2022-07-22	95.000	95.990	95.000	95.990	74.223	404
2022-07-21	95.980	95.980	95.980	95.980	74.215	16
2022-07-20	95.890	95.890	95.890	95.890	74.145	0
2022-07-19	95.890	95.890	95.890	95.890	74.145	25
2022-07-18	95.900	95.900	95.900	95.900	74.153	155
2022-07-15	92.410	92.410	92.410	92.410	71.454	0
2022-07-14	92.410	92.420	92.410	92.410	71.454	1,981
2022-07-13	92.200	92.200	92.200	92.200	71.292	521
2022-07-12	92.350	92.350	92.350	92.350	71.408	1,270
2022-07-11	91.600	91.600	91.600	91.600	70.828	0
2022-07-08	93.000	93.300	91.600	91.600	70.828	1,960
2022-07-07	91.620	91.620	91.620	91.620	70.844	2,920
2022-07-06	93.000	93.000	91.600	93.000	71.911	770
2022-07-05	93.300	93.300	92.950	93.000	71.911	655
2022-07-04	93.300	93.300	93.300	93.300	71.673	1,030
2022-07-01	95.000	95.000	95.000	95.000	72.979	105
2022-06-30	93.250	93.250	93.250	93.250	71.635	1,200
2022-06-29	93.100	93.250	93.100	93.250	71.635	1,573
2022-06-28	93.050	93.050	93.050	93.050	71.481	783
2022-06-27	92.100	92.250	92.100	92.170	70.805	3,455
2022-06-24	91.620	91.620	91.620	91.620	70.383	145
2022-06-23	91.600	91.600	91.600	91.600	70.367	0
2022-06-22	91.600	91.600	91.600	91.600	70.367	0
2022-06-21	91.600	91.600	91.600	91.600	70.367	405

← NewerPage 18 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.