Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	101.40	101.50	100.51	100.51	90.214	754
2025-02-20	101.01	101.40	101.00	101.35	90.968	555
2025-02-19	100.50	101.20	100.50	101.20	90.834	871
2025-02-18	100.95	101.50	100.95	101.20	90.834	2,165
2025-02-17	100.95	100.95	100.95	100.95	90.609	389
2025-02-14	100.42	100.50	100.40	100.50	90.205	3,742
2025-02-13	100.75	101.00	100.40	100.40	90.116	635
2025-02-12	100.50	100.50	100.23	100.23	89.963	1,303
2025-02-11	100.50	100.50	100.50	100.50	90.205	12
2025-02-10	100.40	100.50	100.40	100.50	90.205	100
2025-02-07	100.75	100.75	100.40	100.40	90.116	178
2025-02-06	100.31	100.50	100.31	100.50	90.205	1,700
2025-02-05	100.98	100.98	100.32	100.32	90.044	3,814
2025-02-04	101.00	101.00	101.00	101.00	90.654	6
2025-02-03	101.00	101.00	101.00	101.00	90.654	218
2025-01-31	101.00	101.00	100.76	100.76	90.439	119
2025-01-30	100.75	100.80	100.51	100.80	90.475	330
2025-01-29	101.00	101.00	101.00	101.00	90.654	275
2025-01-28	102.55	102.55	102.55	102.55	92.045	18
2025-01-24	102.55	102.55	102.55	102.55	92.045	35
2025-01-23	101.90	101.90	101.90	101.90	91.462	489
2025-01-22	101.50	101.50	101.50	101.50	91.103	103
2025-01-21	101.70	101.70	101.50	101.50	91.103	355
2025-01-20	101.60	101.75	101.60	101.75	91.327	500
2025-01-17	101.75	101.75	101.75	101.75	91.327	82
2025-01-16	101.75	101.75	101.75	101.75	91.327	1,281
2025-01-15	101.75	101.80	101.75	101.75	91.327	459
2025-01-14	102.55	102.55	101.50	101.50	91.103	365
2025-01-13	101.75	101.75	101.75	101.75	91.327	291
2025-01-10	102.00	102.00	102.00	102.00	91.552	0
2025-01-09	102.00	102.00	102.00	102.00	91.552	0
2025-01-08	102.00	102.00	102.00	102.00	91.552	0
2025-01-07	101.50	102.00	101.50	102.00	91.552	40
2025-01-06	101.50	101.50	101.50	101.50	91.103	202
2025-01-03	101.50	101.50	101.50	101.50	91.103	67
2025-01-02	102.20	102.20	102.20	102.20	90.250	55
2024-12-31	102.00	102.00	102.00	102.00	90.074	0
2024-12-30	102.40	102.40	102.00	102.00	90.074	347
2024-12-27	102.00	102.00	102.00	102.00	90.074	0
2024-12-24	102.00	102.00	102.00	102.00	90.074	4
2024-12-23	102.40	102.40	102.40	102.40	90.427	78
2024-12-20	101.95	102.00	101.50	102.00	90.074	807
2024-12-19	101.50	102.00	101.50	102.00	90.074	441
2024-12-18	102.00	102.00	102.00	102.00	90.074	15
2024-12-17	101.25	101.30	101.25	101.30	89.455	331
2024-12-16	102.00	102.00	101.25	101.25	89.411	352
2024-12-13	102.39	102.39	102.39	102.39	90.418	16
2024-12-12	101.05	102.49	101.05	102.49	90.506	1,041
2024-12-11	101.70	102.50	101.70	102.50	90.515	1,592
2024-12-10	101.00	101.50	100.65	100.65	88.881	1,077
2024-12-09	101.80	101.80	100.80	100.80	89.014	1,000
2024-12-06	102.00	102.00	102.00	102.00	90.074	13
2024-12-05	102.20	102.50	101.60	102.00	90.074	301
2024-12-04	101.50	102.20	101.50	102.20	90.250	334
2024-12-03	101.10	101.10	101.10	101.10	89.279	136
2024-12-02	101.01	102.20	101.01	102.20	90.250	812
2024-11-28	100.66	101.00	100.66	101.00	89.191	402
2024-11-27	101.25	101.25	101.00	101.00	89.191	503
2024-11-26	100.75	101.25	100.75	101.25	89.411	424
2024-11-25	100.50	100.50	100.48	100.48	88.731	1,215

← NewerPage 8 of 21 · 1,250 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.