Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	100.20	100.20	100.20	100.20	92.808	200
2025-08-12	100.40	100.40	100.20	100.20	92.808	38
2025-08-11	100.39	100.40	100.01	100.40	92.994	1,273
2025-08-08	100.40	100.40	100.40	100.40	92.994	0
2025-08-07	100.01	100.40	100.01	100.40	92.994	926
2025-08-06	100.01	100.01	100.01	100.01	92.632	445
2025-08-05	100.40	100.40	100.10	100.10	92.716	1,687
2025-08-04	100.40	100.40	100.40	100.40	92.994	408
2025-08-01	99.980	100.00	99.980	100.00	92.623	3,000
2025-07-31	99.750	99.990	99.750	99.990	92.614	3,135
2025-07-30	99.700	100.00	99.700	100.00	92.623	1,200
2025-07-29	99.600	99.600	99.600	99.600	92.253	0
2025-07-28	99.600	99.600	99.600	99.600	92.253	100
2025-07-25	99.800	100.00	99.550	99.550	92.206	171
2025-07-24	99.760	99.760	99.500	99.500	92.160	20,406
2025-07-23	100.50	100.50	100.50	100.50	93.086	25,119
2025-07-22	100.30	100.50	100.30	100.50	93.086	431
2025-07-21	99.700	99.700	99.700	99.700	92.345	0
2025-07-18	100.00	100.00	99.700	99.700	92.345	116
2025-07-17	99.700	99.700	99.700	99.700	92.345	0
2025-07-16	100.00	100.00	99.700	99.700	92.345	625
2025-07-15	100.00	100.00	99.900	99.900	92.530	308
2025-07-14	100.00	100.00	100.00	100.00	92.623	17
2025-07-11	99.850	100.00	99.750	100.00	92.623	813
2025-07-10	99.900	99.900	99.900	99.900	92.530	155
2025-07-09	99.900	99.900	99.700	99.700	92.345	23,037
2025-07-08	99.500	99.900	99.500	99.900	92.530	695
2025-07-07	100.00	100.00	99.000	99.350	92.021	1,480
2025-07-04	100.00	100.00	100.00	100.00	92.623	554
2025-07-03	100.00	100.00	100.00	100.00	92.623	4,564
2025-07-02	100.51	100.52	100.51	100.52	91.669	687
2025-07-01	100.74	100.74	100.36	100.41	91.569	22
2025-06-30	100.90	101.00	100.36	100.62	91.760	1,260
2025-06-27	100.40	100.50	100.32	100.32	91.487	465
2025-06-26	100.60	100.80	100.30	100.80	91.924	1,407
2025-06-25	100.50	100.50	100.50	100.50	91.651	3
2025-06-24	101.00	101.00	100.41	100.41	91.569	568
2025-06-23	100.40	100.40	100.35	100.35	91.514	262
2025-06-20	100.50	100.50	100.34	100.34	91.505	277
2025-06-19	101.00	101.00	101.00	101.00	92.107	0
2025-06-18	100.55	101.00	100.50	101.00	92.107	585
2025-06-17	100.90	101.00	100.90	101.00	92.107	294
2025-06-16	101.00	101.00	100.99	100.99	92.098	400
2025-06-13	100.50	100.50	100.50	100.50	91.651	0
2025-06-12	100.50	100.50	100.50	100.50	91.651	300
2025-06-11	101.00	101.00	100.50	100.50	91.651	279
2025-06-10	100.50	100.90	100.35	100.35	91.514	1,372
2025-06-06	100.60	100.60	100.50	100.50	91.651	220
2025-06-05	100.60	100.60	100.60	100.60	91.742	189
2025-06-04	100.90	101.00	100.90	101.00	92.107	170
2025-06-03	100.90	100.90	100.90	100.90	92.016	70
2025-06-02	100.90	101.00	100.90	101.00	92.107	204
2025-05-30	100.30	100.50	100.30	100.50	91.651	799
2025-05-29	100.50	100.50	100.50	100.50	91.651	500
2025-05-28	100.20	100.20	100.20	100.20	91.377	0
2025-05-27	100.85	100.85	100.20	100.20	91.377	190
2025-05-26	100.20	100.30	100.20	100.20	91.377	608
2025-05-23	100.41	100.47	100.41	100.47	91.623	200
2025-05-22	101.00	101.00	100.41	100.41	91.569	589
2025-05-21	100.60	100.60	100.50	100.50	91.651	1,063

← NewerPage 6 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.