Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	99.500	99.500	99.350	99.370	93.405	884
2025-11-04	100.35	100.35	100.35	100.35	94.326	0
2025-11-03	100.35	100.35	100.35	100.35	94.326	0
2025-10-31	100.35	100.35	100.35	100.35	94.326	0
2025-10-30	100.35	100.35	100.35	100.35	94.326	0
2025-10-29	100.35	100.35	100.35	100.35	94.326	99
2025-10-28	99.600	99.600	99.330	99.330	93.367	615
2025-10-27	100.00	100.00	99.600	99.600	93.621	878
2025-10-24	99.600	100.00	99.600	100.00	93.997	15,161
2025-10-23	100.00	100.00	100.00	100.00	93.997	66
2025-10-22	99.600	100.00	99.500	100.00	93.997	254
2025-10-21	99.850	100.00	99.850	100.00	93.997	434
2025-10-20	99.850	99.850	99.850	99.850	93.856	73
2025-10-17	99.800	99.850	99.400	99.850	93.856	322
2025-10-16	99.850	99.850	99.800	99.800	93.809	740
2025-10-15	100.00	100.00	99.850	99.850	93.856	305
2025-10-14	100.00	100.00	100.00	100.00	93.997	1,080
2025-10-13	100.00	100.00	100.00	100.00	93.997	2,930
2025-10-10	100.00	100.00	100.00	100.00	93.997	356
2025-10-09	99.300	99.300	99.300	99.300	93.339	0
2025-10-08	99.300	99.300	99.300	99.300	93.339	0
2025-10-07	99.300	99.300	99.300	99.300	93.339	0
2025-10-06	99.350	99.350	99.300	99.300	93.339	344
2025-10-03	101.25	101.25	101.25	101.25	95.172	0
2025-10-02	100.70	101.25	100.70	101.25	93.781	371
2025-10-01	100.70	101.40	100.65	101.25	93.781	1,415
2025-09-30	100.65	101.20	100.65	101.20	93.735	693
2025-09-29	100.70	101.00	100.60	101.00	93.549	656
2025-09-26	100.45	100.45	100.45	100.45	93.040	0
2025-09-25	100.45	100.45	100.45	100.45	93.040	0
2025-09-24	100.45	100.45	100.45	100.45	93.040	0
2025-09-23	100.45	100.45	100.45	100.45	93.040	50
2025-09-22	100.67	100.67	100.30	100.30	92.901	865
2025-09-19	100.70	100.70	100.70	100.70	93.271	337
2025-09-18	100.70	100.70	100.70	100.70	93.271	26
2025-09-17	100.80	101.00	100.70	101.00	93.549	634
2025-09-16	101.00	101.00	100.80	100.80	93.364	251
2025-09-15	100.75	100.75	100.75	100.75	93.318	424
2025-09-12	101.00	101.00	100.70	100.70	93.271	86
2025-09-11	101.00	101.00	101.00	101.00	93.549	151
2025-09-10	100.50	101.25	100.50	101.25	93.781	658
2025-09-09	100.10	100.10	100.10	100.10	92.716	0
2025-09-08	100.10	100.10	100.10	100.10	92.716	4
2025-09-05	100.25	100.25	100.07	100.07	92.688	2,971
2025-09-04	100.20	100.25	100.20	100.25	92.855	3,300
2025-09-03	100.00	100.25	100.00	100.20	92.808	1,299
2025-09-02	100.40	100.40	100.40	100.40	92.994	31
2025-09-01	101.25	101.25	100.30	100.30	92.901	1,926
2025-08-29	101.25	101.25	101.25	101.25	93.781	88
2025-08-28	100.90	101.25	100.90	101.25	93.781	96
2025-08-27	100.70	100.90	100.70	100.90	93.457	432
2025-08-26	100.50	100.70	100.00	100.70	93.271	2,264
2025-08-25	100.50	100.50	100.00	100.00	92.623	632
2025-08-22	100.50	100.50	100.50	100.50	93.086	21
2025-08-21	100.50	100.50	99.660	99.660	92.308	3,047
2025-08-20	100.70	100.70	100.70	100.70	93.271	14
2025-08-19	100.75	100.75	100.75	100.75	93.318	40
2025-08-18	100.50	100.50	100.50	100.50	93.086	102
2025-08-15	100.50	100.50	100.50	100.50	93.086	0
2025-08-14	100.50	100.50	100.50	100.50	93.086	272

← NewerPage 5 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.