Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	91.600	91.600	91.600	91.600	70.367	405
2022-06-20	90.000	90.000	90.000	90.000	69.138	0
2022-06-17	92.050	92.050	90.000	90.000	69.138	7,973
2022-06-16	90.050	91.000	90.050	90.450	69.484	3,051
2022-06-15	92.000	92.050	88.000	90.050	69.177	2,466
2022-06-14	92.650	95.900	92.100	92.100	70.751	545
2022-06-10	93.000	95.990	92.500	92.600	71.135	1,463
2022-06-09	95.000	95.000	93.100	93.100	71.520	355
2022-06-08	95.500	96.500	95.500	96.000	73.747	1,047
2022-06-07	95.500	95.500	92.100	92.100	70.751	1,361
2022-06-06	95.500	95.500	95.500	95.500	73.363	1,027
2022-06-03	96.000	96.000	96.000	96.000	73.747	620
2022-06-02	96.500	96.500	96.000	96.000	73.747	1,497
2022-06-01	96.200	96.200	96.000	96.000	73.747	1,853
2022-05-31	97.500	97.500	96.200	96.200	73.901	508
2022-05-30	96.200	96.200	96.200	96.200	73.901	69
2022-05-27	99.340	99.340	96.200	96.200	73.901	223
2022-05-26	97.000	97.000	97.000	97.000	74.516	3
2022-05-25	95.000	95.000	95.000	95.000	72.979	150
2022-05-24	98.000	98.000	95.500	95.500	73.363	2,273
2022-05-23	98.000	98.000	98.000	98.000	75.284	0
2022-05-20	98.000	98.000	98.000	98.000	75.284	100
2022-05-19	97.500	97.500	97.500	97.500	74.900	286
2022-05-18	97.600	97.600	97.500	97.500	74.900	871
2022-05-17	97.700	97.700	97.500	97.500	74.900	144
2022-05-16	97.150	97.150	97.150	97.150	74.631	0
2022-05-13	97.150	97.150	97.150	97.150	74.631	0
2022-05-12	98.000	98.000	97.150	97.150	74.631	241
2022-05-11	99.100	99.100	96.000	96.000	73.747	1,317
2022-05-10	99.500	99.690	99.100	99.690	76.582	925
2022-05-09	99.500	99.500	99.500	99.500	76.436	204
2022-05-06	100.01	100.01	100.01	100.01	76.828	10
2022-05-05	100.10	100.10	100.10	100.10	76.897	11
2022-05-04	100.20	100.20	100.20	100.20	76.974	314
2022-05-03	99.500	99.500	99.500	99.500	76.436	40
2022-05-02	100.00	100.20	100.00	100.20	76.974	315
2022-04-29	99.700	99.900	99.700	99.900	76.743	433
2022-04-28	99.380	99.700	99.380	99.700	76.590	376
2022-04-27	99.600	100.00	99.600	99.600	76.513	644
2022-04-26	99.000	99.000	99.000	99.000	76.052	250
2022-04-22	99.500	99.750	99.500	99.750	76.628	849
2022-04-21	99.500	99.500	99.500	99.500	76.436	226
2022-04-20	99.000	99.000	99.000	99.000	76.052	264
2022-04-19	99.750	100.00	99.750	100.00	76.820	360
2022-04-14	99.750	99.750	99.750	99.750	76.628	150
2022-04-13	99.050	99.050	99.050	99.050	76.090	0
2022-04-12	99.050	99.050	99.050	99.050	76.090	350
2022-04-11	100.00	100.20	100.00	100.20	76.974	947
2022-04-08	100.00	100.00	100.00	100.00	76.820	79
2022-04-07	99.500	99.500	99.500	99.500	76.436	1,250
2022-04-06	100.20	100.20	99.500	99.500	76.436	76
2022-04-05	100.20	100.20	100.20	100.20	76.974	364
2022-04-04	99.750	99.750	99.600	99.600	76.092	400
2022-04-01	99.750	99.750	99.750	99.750	76.206	0
2022-03-31	99.750	99.750	99.750	99.750	76.206	35
2022-03-30	99.750	99.750	99.750	99.750	76.206	100
2022-03-29	99.750	99.750	99.750	99.750	76.206	45
2022-03-28	99.600	100.20	99.600	100.20	76.550	351
2022-03-25	100.20	100.20	100.20	100.20	76.550	46
2022-03-24	100.20	100.20	100.20	100.20	76.550	0

← NewerPage 19 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.