Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	99.630	99.640	99.630	99.640	96.417	30
2026-04-29	99.260	99.640	99.250	99.640	96.417	878
2026-04-28	99.680	99.680	99.680	99.680	96.456	0
2026-04-27	99.680	99.680	99.680	99.680	96.456	0
2026-04-24	99.690	99.690	99.650	99.680	96.456	729
2026-04-23	99.150	99.150	99.150	99.150	95.943	0
2026-04-22	99.680	99.680	99.150	99.150	95.943	1,007
2026-04-21	99.350	99.350	99.090	99.090	95.885	2,822
2026-04-20	99.200	99.200	99.200	99.200	95.992	478
2026-04-17	99.251	99.251	99.150	99.150	95.943	66
2026-04-16	99.250	99.250	99.010	99.010	95.808	1,759
2026-04-15	99.800	99.800	99.300	99.300	96.088	708
2026-04-14	99.110	99.110	99.110	99.110	95.905	0
2026-04-13	99.350	99.350	99.110	99.110	95.905	272
2026-04-10	99.830	99.830	99.830	99.830	96.601	33
2026-04-09	99.980	99.980	99.980	99.980	96.746	0
2026-04-08	99.980	99.980	99.980	99.980	96.746	708
2026-04-07	99.700	99.740	99.700	99.740	96.514	1,000
2026-04-02	99.750	99.750	99.750	99.750	96.524	32
2026-04-01	99.750	100.00	99.750	99.900	96.669	260
2026-03-31	100.40	100.40	100.30	100.30	95.653	325
2026-03-30	100.75	101.00	100.30	100.30	95.653	1,323
2026-03-27	100.20	100.75	100.20	100.75	96.082	549
2026-03-26	100.90	100.90	100.20	100.20	95.558	500
2026-03-25	100.30	100.30	100.30	100.30	95.653	225
2026-03-24	100.20	100.20	100.00	100.11	95.472	313
2026-03-23	100.20	100.20	100.20	100.20	95.558	120
2026-03-20	100.49	100.49	100.20	100.20	95.558	532
2026-03-19	100.40	100.40	100.20	100.20	95.558	1,500
2026-03-18	100.12	100.49	100.12	100.49	95.834	1,301
2026-03-17	100.10	100.10	100.10	100.10	95.462	103
2026-03-16	100.10	100.10	100.10	100.10	95.462	408
2026-03-13	100.25	100.40	100.25	100.25	95.606	1,000
2026-03-12	100.60	101.45	100.60	101.00	96.321	3,303
2026-03-11	100.01	100.60	100.01	100.60	95.939	1,556
2026-03-10	100.45	100.45	100.01	100.01	95.376	3,501
2026-03-09	100.31	100.31	100.31	100.31	95.663	17
2026-03-06	100.31	100.31	100.31	100.31	95.663	0
2026-03-05	100.65	100.65	100.30	100.31	95.663	631
2026-03-04	100.28	100.65	100.28	100.65	95.987	722
2026-03-03	100.05	100.10	100.05	100.10	95.462	624
2026-03-02	100.01	100.01	100.01	100.01	95.376	0
2026-02-27	100.01	100.01	100.01	100.01	95.376	2,506
2026-02-26	100.01	100.01	100.00	100.01	95.376	1,251
2026-02-25	100.01	100.01	100.01	100.01	95.376	180
2026-02-24	99.950	100.01	99.950	100.00	95.367	8,303
2026-02-23	100.16	100.16	100.00	100.00	95.367	2,289
2026-02-20	100.00	100.49	100.00	100.49	95.834	1,012
2026-02-19	100.00	100.10	100.00	100.00	95.367	798
2026-02-18	99.750	99.750	99.750	99.750	95.128	359
2026-02-17	99.910	100.00	99.900	100.00	95.367	1,140
2026-02-16	100.50	100.50	100.10	100.10	95.462	750
2026-02-13	100.00	100.99	100.00	100.97	96.292	2,420
2026-02-12	100.10	100.30	99.900	100.30	95.653	728
2026-02-11	100.05	100.30	100.05	100.30	95.653	423
2026-02-10	100.05	100.05	100.05	100.05	95.415	99
2026-02-09	100.05	100.05	100.05	100.05	95.415	400
2026-02-06	100.10	100.10	100.00	100.00	95.367	1,364
2026-02-05	100.00	100.10	100.00	100.10	95.462	601
2026-02-04	100.10	100.10	99.850	99.850	95.224	111

← NewerPage 3 of 21 · 1,249 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.