Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	100.20	100.20	100.20	100.20	76.550	136
2022-03-22	100.14	100.20	100.14	100.20	76.550	372
2022-03-21	99.500	99.500	99.500	99.500	76.015	760
2022-03-18	99.600	100.10	99.500	100.10	76.474	518
2022-03-17	100.20	100.20	100.20	100.20	76.550	99
2022-03-16	100.50	100.50	100.45	100.45	76.741	250
2022-03-15	99.500	99.500	99.500	99.500	76.015	0
2022-03-14	99.500	99.500	99.500	99.500	76.015	100
2022-03-11	99.500	99.500	99.500	99.500	76.015	530
2022-03-10	99.500	100.90	99.500	100.90	77.085	1,552
2022-03-09	100.90	100.90	100.90	100.90	77.085	0
2022-03-08	99.500	100.90	99.500	100.90	77.085	670
2022-03-07	100.00	100.00	99.500	99.500	76.015	624
2022-03-04	100.00	100.00	100.00	100.00	76.397	280
2022-03-03	100.00	100.00	100.00	100.00	76.397	50
2022-03-02	100.00	100.00	100.00	100.00	76.397	41
2022-03-01	100.90	100.90	100.90	100.90	77.085	99
2022-02-28	100.11	100.11	99.900	99.900	76.321	656
2022-02-25	100.11	100.11	100.11	100.11	76.481	50
2022-02-24	100.90	100.90	100.90	100.90	77.085	12
2022-02-23	101.00	101.00	101.00	101.00	77.161	617
2022-02-22	101.00	101.00	101.00	101.00	77.161	0
2022-02-21	101.00	101.00	101.00	101.00	77.161	0
2022-02-18	101.00	101.00	101.00	101.00	77.161	22
2022-02-17	100.20	100.20	100.20	100.20	76.550	0
2022-02-16	100.20	100.20	100.20	100.20	76.550	1,502
2022-02-15	100.20	100.20	100.20	100.20	76.550	249
2022-02-14	100.20	100.20	100.20	100.20	76.550	0
2022-02-11	100.20	100.20	100.20	100.20	76.550	400
2022-02-10	100.20	100.50	100.20	100.20	76.550	805
2022-02-09	99.200	99.200	99.200	99.200	75.786	0
2022-02-08	99.200	99.200	99.200	99.200	75.786	237
2022-02-07	99.200	99.200	99.200	99.200	75.786	472
2022-02-04	100.00	100.00	100.00	100.00	76.397	400
2022-02-03	99.200	99.200	99.200	99.200	75.786	420
2022-02-02	100.00	100.00	100.00	100.00	76.397	0
2022-02-01	100.00	100.50	100.00	100.00	76.397	617
2022-01-31	100.45	100.45	100.45	100.45	76.741	17
2022-01-28	100.41	100.41	100.00	100.00	76.397	1,831
2022-01-27	100.41	100.50	100.41	100.41	76.711	465
2022-01-25	101.15	101.15	101.15	101.15	77.276	30
2022-01-24	100.30	100.30	100.30	100.30	76.627	220
2022-01-21	101.30	101.30	100.25	100.25	76.588	109
2022-01-20	101.45	101.45	100.25	100.25	76.588	842
2022-01-19	101.95	101.95	101.95	101.95	77.887	196
2022-01-18	102.50	102.50	102.50	102.50	78.307	0
2022-01-17	100.25	102.50	100.25	102.50	78.307	583
2022-01-14	100.20	100.20	100.20	100.20	76.550	0
2022-01-13	102.50	102.50	100.20	100.20	76.550	122
2022-01-12	100.15	100.15	100.15	100.15	76.512	0
2022-01-11	100.15	100.15	100.15	100.15	76.512	0
2022-01-10	100.15	100.15	100.15	100.15	76.512	80
2022-01-07	102.50	102.50	102.50	102.50	78.307	998
2022-01-06	101.90	101.90	101.83	101.83	77.795	1,635
2022-01-05	101.50	101.50	101.50	101.50	77.543	0
2022-01-04	101.25	101.50	101.25	101.50	77.124	286
2021-12-31	101.45	101.45	101.45	101.45	77.086	0
2021-12-30	101.45	101.45	101.45	101.45	77.086	983
2021-12-29	101.50	101.50	101.50	101.50	77.124	19
2021-12-24	101.10	101.50	101.10	101.50	77.124	755

← NewerPage 20 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.