Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	101.10	101.10	101.10	101.10	92.198	15
2025-05-19	101.00	101.00	101.00	101.00	92.107	200
2025-05-16	100.90	101.00	100.90	101.00	92.107	1,137
2025-05-15	100.40	100.40	100.10	100.21	91.386	1,360
2025-05-14	100.20	100.20	100.20	100.20	91.377	900
2025-05-13	100.40	100.40	100.40	100.40	91.560	400
2025-05-12	100.40	100.40	100.40	100.40	91.560	3,800
2025-05-09	101.00	101.00	100.12	100.12	91.304	1,421
2025-05-08	100.30	100.50	100.30	100.50	91.651	3,781
2025-05-07	100.50	100.50	100.21	100.21	91.386	1,879
2025-05-06	100.60	100.60	100.50	100.52	91.669	928
2025-05-05	101.00	101.00	100.50	100.50	91.651	377
2025-05-02	100.25	100.25	100.25	100.25	91.423	0
2025-05-01	100.70	101.00	100.25	100.25	91.423	1,294
2025-04-30	100.20	100.70	100.10	100.70	91.833	469
2025-04-29	100.50	100.50	100.20	100.20	91.377	633
2025-04-28	100.30	100.30	100.10	100.30	91.468	1,622
2025-04-24	100.30	100.30	100.30	100.30	91.468	121
2025-04-23	100.05	100.05	100.05	100.05	91.240	33
2025-04-22	100.30	100.30	100.05	100.05	91.240	314
2025-04-17	100.30	100.30	100.10	100.30	91.468	1,787
2025-04-16	100.30	100.30	100.10	100.30	91.468	252
2025-04-15	100.30	100.30	100.30	100.30	91.468	2,025
2025-04-14	100.30	100.30	100.06	100.06	91.250	2,602
2025-04-11	100.30	100.30	100.30	100.30	91.468	700
2025-04-10	100.30	100.30	100.30	100.30	91.468	750
2025-04-09	100.30	100.30	100.30	100.30	91.468	1,000
2025-04-08	100.06	100.50	100.06	100.50	91.651	500
2025-04-07	100.65	100.70	100.65	100.65	91.788	892
2025-04-04	101.45	101.45	101.45	101.45	92.517	500
2025-04-03	100.73	100.73	100.50	100.50	91.651	991
2025-04-02	101.45	101.45	101.45	101.45	91.058	60
2025-04-01	101.45	101.45	101.45	101.45	91.058	500
2025-03-31	101.45	101.45	101.45	101.45	91.058	147
2025-03-28	101.45	101.45	101.45	101.45	91.058	0
2025-03-27	101.45	101.45	101.45	101.45	91.058	0
2025-03-26	101.45	101.45	101.45	101.45	91.058	0
2025-03-25	101.45	101.45	101.01	101.45	91.058	1,019
2025-03-24	101.45	101.45	101.45	101.45	91.058	75
2025-03-21	101.45	101.45	101.45	101.45	91.058	0
2025-03-20	101.45	101.45	101.45	101.45	91.058	0
2025-03-19	101.45	101.45	101.45	101.45	91.058	216
2025-03-18	101.45	101.45	101.45	101.45	91.058	504
2025-03-17	101.45	101.45	101.45	101.45	91.058	1,161
2025-03-14	101.50	101.50	101.50	101.50	91.103	89
2025-03-13	101.00	101.00	100.85	100.85	90.519	353
2025-03-12	100.66	100.66	100.66	100.66	90.349	22
2025-03-11	100.50	100.50	100.50	100.50	90.205	57
2025-03-10	100.60	101.00	100.50	101.00	90.654	566
2025-03-07	101.00	101.00	100.60	100.60	90.295	277
2025-03-06	100.76	101.40	100.30	101.40	91.013	3,133
2025-03-05	101.89	101.89	100.50	100.75	90.430	320
2025-03-04	102.30	102.30	102.30	102.30	91.821	247
2025-03-03	101.89	101.89	101.89	101.89	91.453	499
2025-02-28	101.89	101.89	101.89	101.89	91.453	147
2025-02-27	101.85	101.89	101.85	101.89	91.453	1,436
2025-02-26	101.90	102.00	101.89	101.89	91.453	2,165
2025-02-25	100.32	101.40	100.32	101.40	91.013	530
2025-02-24	100.60	100.60	100.30	100.30	90.026	498
2025-02-21	101.40	101.50	100.51	100.51	90.214	754

← NewerPage 7 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.