Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	100.00	100.10	99.750	100.10	98.450	21,393
2026-07-23	100.00	100.00	100.00	100.00	98.352	1
2026-07-22	100.00	100.20	100.00	100.20	98.549	22,702
2026-07-21	99.750	99.750	99.750	99.750	98.106	0
2026-07-20	99.750	99.750	99.750	99.750	98.106	5
2026-07-17	99.750	99.750	99.520	99.700	98.057	1,895
2026-07-16	100.49	100.50	99.990	100.00	98.352	1,339
2026-07-15	99.530	100.00	99.520	100.00	98.352	1,211
2026-07-14	99.530	99.530	99.530	99.530	97.890	29
2026-07-13	99.800	99.800	99.510	99.510	97.870	239
2026-07-10	100.00	100.00	99.410	99.410	97.772	516,993
2026-07-09	99.500	99.500	99.500	99.500	97.860	0
2026-07-08	99.500	99.500	99.500	99.500	97.860	296
2026-07-07	99.090	99.300	99.000	99.060	97.427	838
2026-07-06	99.250	99.250	99.250	99.250	97.614	31
2026-07-03	98.510	99.000	98.500	99.000	97.368	1,515
2026-07-02	100.02	100.45	100.00	100.45	97.201	1,971
2026-07-01	100.00	100.44	100.00	100.02	96.785	1,963
2026-06-30	100.00	100.00	100.00	100.00	96.766	22
2026-06-29	99.850	99.850	99.750	99.750	96.524	1,712
2026-06-26	99.800	100.00	99.750	99.750	96.524	1,450
2026-06-25	99.790	99.800	99.500	99.800	96.572	1,296
2026-06-24	99.500	99.500	99.200	99.200	95.992	902
2026-06-23	99.600	99.600	99.170	99.310	96.098	940
2026-06-22	99.690	99.900	99.690	99.900	96.669	1,277
2026-06-19	99.100	99.690	98.950	99.690	96.466	1,180
2026-06-18	99.000	99.200	98.960	99.200	95.992	914
2026-06-17	99.150	99.150	99.150	99.150	95.943	1,250
2026-06-16	98.750	98.990	98.600	98.600	95.411	2,040
2026-06-15	98.510	98.510	98.507	98.507	95.321	200
2026-06-12	98.510	98.510	98.499	98.500	95.314	4,912
2026-06-11	99.000	99.000	98.510	98.510	95.324	766
2026-06-10	98.520	99.000	98.500	99.000	95.798	1,492
2026-06-09	98.600	98.600	98.500	98.500	95.314	230
2026-06-05	98.510	98.510	98.499	98.500	95.314	1,205
2026-06-04	99.300	99.300	98.010	98.500	95.314	1,015
2026-06-03	99.301	99.301	99.200	99.200	95.992	842
2026-06-02	99.260	99.280	99.260	99.280	96.069	623
2026-06-01	99.690	99.700	99.260	99.260	96.050	819
2026-05-29	99.650	99.650	99.290	99.290	96.079	607
2026-05-28	99.650	99.650	99.650	99.650	96.427	0
2026-05-27	99.200	99.650	99.200	99.650	96.427	2,285
2026-05-26	99.200	99.200	99.200	99.200	95.992	378
2026-05-25	99.650	99.650	99.650	99.650	96.427	0
2026-05-22	99.640	99.650	99.640	99.650	96.427	323
2026-05-21	99.050	99.050	99.050	99.050	95.847	0
2026-05-20	99.050	99.050	99.050	99.050	95.847	385
2026-05-19	99.200	99.200	99.050	99.050	95.847	1,490
2026-05-18	99.550	99.600	99.150	99.150	95.943	1,620
2026-05-15	99.300	99.300	99.300	99.300	96.088	0
2026-05-14	98.910	99.300	98.910	99.300	96.088	291
2026-05-13	99.000	99.000	98.860	98.860	95.663	290
2026-05-12	98.610	99.000	98.600	99.000	95.798	1,578
2026-05-11	98.520	98.520	97.500	98.010	94.840	1,001
2026-05-08	98.990	99.000	98.510	99.000	95.798	998
2026-05-07	98.700	98.990	98.510	98.750	95.556	1,334
2026-05-06	99.000	99.000	97.050	98.990	95.788	4,061
2026-05-05	99.300	99.300	98.000	98.000	94.830	2,776
2026-05-04	99.300	99.300	99.300	99.300	96.088	35
2026-05-01	99.550	99.550	99.210	99.210	96.001	318

← NewerPage 2 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.