Australian Unity Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	102.24	102.24	101.34	101.34	89.491	854
2024-11-20	102.24	102.24	102.24	102.24	90.286	84
2024-11-19	101.35	102.24	101.35	102.24	90.286	1,438
2024-11-18	101.75	101.75	101.75	101.75	89.853	48
2024-11-15	101.75	101.75	101.35	101.35	89.500	794
2024-11-14	101.75	101.75	101.75	101.75	89.853	1
2024-11-13	101.75	101.75	101.35	101.75	89.853	407
2024-11-12	101.35	101.35	101.35	101.35	89.500	299
2024-11-11	101.35	101.75	101.35	101.75	89.853	250
2024-11-08	101.75	101.75	101.75	101.75	89.853	50
2024-11-07	101.75	101.80	101.75	101.75	89.853	429
2024-11-06	101.75	101.75	101.75	101.75	89.853	73
2024-11-05	101.36	101.75	101.36	101.75	89.853	188
2024-11-04	101.75	101.75	101.75	101.75	89.853	1,850
2024-11-01	101.75	101.75	101.75	101.75	89.853	232
2024-10-31	101.35	101.35	101.35	101.35	89.500	494
2024-10-30	101.45	101.75	101.45	101.75	89.853	527
2024-10-29	101.45	101.80	101.45	101.45	89.588	261
2024-10-28	101.45	101.80	101.45	101.45	89.588	102
2024-10-25	101.45	101.80	101.45	101.45	89.588	665
2024-10-24	101.45	101.80	101.45	101.80	89.897	665
2024-10-23	101.10	101.50	101.10	101.50	89.632	350
2024-10-22	101.49	101.49	101.49	101.49	89.623	6
2024-10-21	101.49	101.49	101.49	101.49	89.623	75
2024-10-16	101.40	101.40	101.40	101.40	89.544	44
2024-10-15	101.94	101.94	101.40	101.40	89.544	797
2024-10-14	101.25	102.00	101.25	102.00	90.074	1,840
2024-10-11	100.75	100.75	100.65	100.70	88.926	502
2024-10-10	101.58	101.58	101.58	101.58	89.703	8
2024-10-09	101.57	101.58	101.10	101.10	89.279	899
2024-10-07	101.57	101.57	101.57	101.57	89.694	29
2024-10-04	101.57	101.57	101.57	101.57	89.694	12
2024-10-03	101.00	101.00	101.00	101.00	89.191	50
2024-10-02	101.64	101.65	101.64	101.65	88.307	459
2024-10-01	101.00	101.00	101.00	101.00	87.743	200
2024-09-30	101.00	101.00	101.00	101.00	87.743	250
2024-09-27	101.65	101.65	101.00	101.00	87.743	804
2024-09-26	101.60	101.65	101.60	101.65	88.307	247
2024-09-25	101.10	101.60	101.00	101.60	88.264	761
2024-09-24	101.65	101.65	101.10	101.10	87.830	49
2024-09-23	101.65	101.65	101.65	101.65	88.307	111
2024-09-20	101.65	101.65	101.65	101.65	88.307	46
2024-09-19	101.50	101.65	101.50	101.65	88.307	13,983
2024-09-18	101.01	101.50	101.01	101.50	88.177	221
2024-09-17	101.50	101.50	101.50	101.50	88.177	83
2024-09-16	100.98	101.65	100.98	101.65	88.307	213
2024-09-12	101.65	101.65	101.12	101.12	87.847	552
2024-09-11	101.50	101.50	101.50	101.50	88.177	120
2024-09-10	100.80	101.20	100.80	101.20	87.917	1,236
2024-09-09	101.19	101.19	100.80	101.00	87.743	2,122
2024-09-06	101.19	101.19	101.19	101.19	87.907	103
2024-09-05	101.19	101.19	101.19	101.19	87.907	161
2024-09-04	101.00	101.00	100.80	100.80	87.569	2,000
2024-09-03	101.19	101.19	101.19	101.19	87.908	123
2024-09-02	101.00	101.00	100.91	100.91	87.665	171
2024-08-30	101.00	101.00	101.00	101.00	87.743	3
2024-08-29	101.45	101.45	101.45	101.45	88.134	160
2024-08-28	101.10	101.10	101.10	101.10	87.830	40
2024-08-27	101.50	101.50	101.50	101.50	88.177	181
2024-08-26	101.50	101.50	101.50	101.50	88.177	24

← NewerPage 9 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.