Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	99.800	100.10	99.800	100.10	95.462	239
2026-02-02	100.10	100.30	99.810	100.30	95.653	712
2026-01-30	99.810	99.810	99.810	99.810	95.186	100
2026-01-29	99.800	99.800	99.750	99.750	95.128	1,439
2026-01-28	99.600	100.10	99.600	100.10	95.462	1,688
2026-01-27	99.660	99.660	99.500	99.500	94.890	1,150
2026-01-23	99.690	99.800	99.550	99.700	95.081	1,242
2026-01-22	99.500	99.500	99.200	99.200	94.604	371
2026-01-21	99.310	99.310	99.200	99.200	94.604	213
2026-01-20	99.500	99.500	99.500	99.500	94.890	49
2026-01-19	99.500	99.500	99.500	99.500	94.890	25
2026-01-16	99.500	99.510	99.490	99.500	94.890	1,008
2026-01-15	99.600	99.600	99.600	99.600	94.985	0
2026-01-14	99.600	99.600	99.600	99.600	94.985	0
2026-01-13	99.590	99.600	99.590	99.600	94.985	30
2026-01-12	99.000	99.600	99.000	99.600	94.985	266
2026-01-09	99.000	99.400	98.750	98.750	94.175	1,602
2026-01-08	99.000	99.000	99.000	99.000	94.413	15
2026-01-07	99.010	99.100	99.000	99.000	94.413	409
2026-01-06	99.000	99.690	98.800	98.800	94.222	1,020
2026-01-05	99.000	99.400	98.650	98.800	94.222	1,491
2026-01-02	100.25	100.25	100.25	100.25	94.232	18
2025-12-31	100.20	100.25	100.20	100.25	94.232	122
2025-12-30	100.07	100.07	100.07	100.07	94.063	2
2025-12-29	100.20	100.20	100.20	100.20	94.185	63
2025-12-24	100.30	100.30	100.05	100.05	94.044	6,126
2025-12-23	100.27	100.40	100.25	100.30	94.279	6,054
2025-12-22	100.20	100.20	100.20	100.20	94.185	1,032
2025-12-19	100.20	100.40	100.10	100.10	94.091	245
2025-12-18	100.10	100.20	100.00	100.00	93.997	3,441
2025-12-17	100.00	100.10	100.00	100.00	93.997	3,510
2025-12-16	100.00	100.00	99.800	100.00	93.997	2,437
2025-12-15	99.500	99.750	99.500	99.750	93.762	198
2025-12-12	100.00	100.00	99.600	99.600	93.621	3,079
2025-12-11	100.00	100.00	100.00	100.00	93.997	2,520
2025-12-10	100.00	100.30	100.00	100.00	93.997	2,913
2025-12-09	100.00	100.00	99.990	100.00	93.997	4,946
2025-12-08	100.00	100.20	99.900	100.20	94.185	1,607
2025-12-05	100.00	100.01	99.610	99.610	93.630	568
2025-12-04	99.500	99.500	99.500	99.500	93.527	0
2025-12-03	99.700	99.700	99.500	99.500	93.527	30,256
2025-12-02	99.650	99.650	99.650	99.650	93.668	20
2025-12-01	99.900	100.30	99.650	100.30	94.279	3,083
2025-11-28	99.990	99.990	99.990	99.990	93.988	1
2025-11-27	99.990	99.990	99.990	99.990	93.988	86
2025-11-26	99.350	99.990	99.350	99.990	93.988	362
2025-11-25	99.600	99.600	99.320	99.320	93.358	1,461
2025-11-24	99.810	99.810	99.610	99.700	93.715	594
2025-11-21	99.750	99.750	99.750	99.750	93.762	142
2025-11-20	99.940	100.00	99.940	100.00	93.997	1,515
2025-11-19	99.500	99.500	99.500	99.500	93.527	600
2025-11-18	100.00	100.39	100.00	100.39	94.364	1,750
2025-11-17	100.00	100.00	99.750	100.00	93.997	2,792
2025-11-14	100.00	100.00	100.00	100.00	93.997	1
2025-11-13	99.910	100.00	99.910	100.00	93.997	1,434
2025-11-12	100.35	100.35	100.35	100.35	94.326	0
2025-11-11	99.900	100.35	99.850	100.35	94.326	389
2025-11-10	99.800	99.850	99.800	99.800	93.809	3,756
2025-11-07	99.700	100.39	99.700	100.39	94.364	919
2025-11-06	99.400	99.400	99.400	99.400	93.433	154

← NewerPage 4 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.