Australian Unity Limited (AYUPA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:41PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 81.40 | 81.50 | 81.35 | 81.40 | 81.40 | 1,972 |
| 09 May 2024 | 81.41 | 81.50 | 81.40 | 81.40 | 81.40 | 395 |
| 08 May 2024 | 82.30 | 82.40 | 81.40 | 81.40 | 81.40 | 954 |
| 07 May 2024 | 82.03 | 82.40 | 81.65 | 81.65 | 81.65 | 2,730 |
| 06 May 2024 | 81.60 | 82.03 | 81.55 | 81.80 | 81.80 | 1,454 |
| 03 May 2024 | 81.99 | 81.99 | 81.60 | 81.60 | 81.60 | 1,845 |
| 02 May 2024 | 81.60 | 82.16 | 81.60 | 81.99 | 81.99 | 3,377 |
| 01 May 2024 | 81.85 | 81.85 | 81.50 | 81.50 | 81.50 | 2,693 |
| 30 Apr 2024 | 81.76 | 81.90 | 81.65 | 81.65 | 81.65 | 1,343 |
| 29 Apr 2024 | 81.90 | 82.15 | 81.65 | 81.75 | 81.75 | 1,190 |
| 26 Apr 2024 | 82.05 | 82.15 | 81.90 | 81.90 | 81.90 | 1,900 |
| 24 Apr 2024 | 82.26 | 82.26 | 81.95 | 81.95 | 81.95 | 3,231 |
| 23 Apr 2024 | 82.25 | 82.40 | 82.25 | 82.25 | 82.25 | 4,314 |
| 22 Apr 2024 | 81.85 | 82.25 | 81.75 | 82.25 | 82.25 | 1,370 |
| 19 Apr 2024 | 82.39 | 82.40 | 81.55 | 82.00 | 82.00 | 4,571 |
| 18 Apr 2024 | 82.00 | 82.39 | 81.75 | 82.39 | 82.39 | 515 |
| 17 Apr 2024 | 82.10 | 82.50 | 81.55 | 81.55 | 81.55 | 7,305 |
| 16 Apr 2024 | 82.00 | 82.05 | 81.76 | 82.05 | 82.05 | 425 |
| 15 Apr 2024 | 82.69 | 82.70 | 82.01 | 82.01 | 82.01 | 4,335 |
| 12 Apr 2024 | 82.51 | 82.99 | 82.25 | 82.99 | 82.99 | 849 |
| 11 Apr 2024 | 83.30 | 83.30 | 82.31 | 83.00 | 83.00 | 2,407 |
| 10 Apr 2024 | 83.20 | 83.97 | 83.20 | 83.30 | 83.30 | 1,002 |
| 09 Apr 2024 | 83.35 | 83.40 | 83.35 | 83.35 | 83.35 | 154 |
| 08 Apr 2024 | 83.00 | 83.20 | 82.00 | 83.00 | 83.00 | 2,439 |
| 05 Apr 2024 | 82.01 | 83.97 | 81.70 | 81.70 | 81.70 | 1,569 |
| 04 Apr 2024 | 84.20 | 84.20 | 81.60 | 82.50 | 82.50 | 3,282 |
| 04 Apr 2024 | 2.5068 Dividend | |||||
| 03 Apr 2024 | 85.19 | 85.40 | 84.51 | 85.00 | 82.49 | 5,154 |
| 02 Apr 2024 | 85.20 | 85.30 | 84.85 | 85.20 | 82.69 | 1,386 |
| 28 Mar 2024 | 85.06 | 85.20 | 84.50 | 85.00 | 82.49 | 5,709 |
| 27 Mar 2024 | 85.21 | 85.40 | 85.06 | 85.06 | 82.55 | 7,422 |
| 26 Mar 2024 | 85.20 | 85.41 | 85.11 | 85.15 | 82.64 | 3,897 |
| 25 Mar 2024 | 85.20 | 85.20 | 85.11 | 85.11 | 82.60 | 2,724 |
| 22 Mar 2024 | 86.40 | 86.40 | 85.11 | 85.11 | 82.60 | 1,185 |
| 21 Mar 2024 | 85.25 | 86.50 | 85.25 | 86.50 | 83.95 | 1,318 |
| 20 Mar 2024 | 85.39 | 85.40 | 85.11 | 85.20 | 82.69 | 1,134 |
| 19 Mar 2024 | 85.40 | 85.40 | 85.20 | 85.40 | 82.88 | 2,022 |
| 18 Mar 2024 | 85.40 | 85.40 | 85.00 | 85.40 | 82.88 | 1,194 |
| 15 Mar 2024 | 85.00 | 85.40 | 84.81 | 85.40 | 82.88 | 1,094 |
| 14 Mar 2024 | 84.95 | 85.20 | 84.95 | 84.95 | 82.44 | 400 |
| 13 Mar 2024 | 84.75 | 84.80 | 84.61 | 84.80 | 82.30 | 945 |
| 12 Mar 2024 | 84.99 | 84.99 | 84.60 | 84.61 | 82.11 | 214 |
| 11 Mar 2024 | 85.00 | 85.00 | 84.60 | 84.70 | 82.20 | 11,541 |
| 08 Mar 2024 | 85.25 | 85.25 | 85.00 | 85.00 | 82.49 | 799 |
| 07 Mar 2024 | 84.90 | 85.40 | 84.90 | 85.25 | 82.74 | 3,523 |
| 06 Mar 2024 | 84.90 | 84.90 | 84.81 | 84.81 | 82.31 | 740 |
| 05 Mar 2024 | 85.00 | 85.00 | 84.85 | 84.90 | 82.40 | 5,887 |
| 04 Mar 2024 | 84.81 | 84.85 | 84.80 | 84.85 | 82.35 | 203 |
| 01 Mar 2024 | 84.85 | 84.90 | 84.65 | 84.65 | 82.15 | 1,853 |
| 29 Feb 2024 | 85.00 | 85.00 | 84.85 | 84.85 | 82.35 | 4,299 |
| 28 Feb 2024 | 85.00 | 85.01 | 84.81 | 84.85 | 82.35 | 6,642 |
| 27 Feb 2024 | 85.18 | 85.40 | 85.00 | 85.00 | 82.49 | 2,271 |
| 26 Feb 2024 | 85.01 | 85.40 | 85.00 | 85.18 | 82.67 | 1,097 |
| 23 Feb 2024 | 85.01 | 85.01 | 84.95 | 84.95 | 82.44 | 711 |
| 22 Feb 2024 | 85.25 | 85.40 | 84.95 | 84.95 | 82.44 | 12,707 |
| 21 Feb 2024 | 85.11 | 85.40 | 85.10 | 85.40 | 82.88 | 1,311 |
| 20 Feb 2024 | 85.27 | 85.30 | 85.00 | 85.00 | 82.49 | 2,910 |
| 19 Feb 2024 | 85.40 | 85.40 | 85.26 | 85.27 | 82.76 | 1,417 |
| 16 Feb 2024 | 85.25 | 85.40 | 85.25 | 85.25 | 82.74 | 2,070 |
| 15 Feb 2024 | 85.10 | 85.40 | 85.01 | 85.40 | 82.88 | 2,421 |
| 14 Feb 2024 | 85.40 | 85.41 | 85.25 | 85.25 | 82.74 | 2,640 |
| 13 Feb 2024 | 85.40 | 85.40 | 85.25 | 85.25 | 82.74 | 840 |
| 12 Feb 2024 | 85.20 | 85.40 | 85.20 | 85.40 | 82.88 | 1,780 |
| 09 Feb 2024 | 85.15 | 85.35 | 85.15 | 85.20 | 82.69 | 415 |
| 08 Feb 2024 | 85.05 | 85.20 | 85.05 | 85.20 | 82.69 | 415 |
| 07 Feb 2024 | 85.20 | 85.30 | 85.00 | 85.30 | 82.78 | 2,529 |
| 06 Feb 2024 | 85.30 | 85.40 | 85.30 | 85.30 | 82.78 | 878 |
| 05 Feb 2024 | 85.35 | 85.40 | 85.30 | 85.30 | 82.78 | 3,350 |
| 02 Feb 2024 | 85.50 | 85.55 | 85.27 | 85.30 | 82.78 | 6,026 |
| 01 Feb 2024 | 85.40 | 85.50 | 85.21 | 85.40 | 82.88 | 5,438 |
| 31 Jan 2024 | 85.01 | 85.40 | 85.00 | 85.12 | 82.61 | 1,842 |
| 30 Jan 2024 | 85.40 | 85.40 | 84.81 | 85.00 | 82.49 | 1,794 |
| 29 Jan 2024 | 85.25 | 85.40 | 85.10 | 85.40 | 82.88 | 6,932 |
| 25 Jan 2024 | 85.20 | 85.60 | 85.20 | 85.40 | 82.88 | 4,139 |
| 24 Jan 2024 | 85.28 | 85.28 | 85.18 | 85.18 | 82.67 | 489 |
| 23 Jan 2024 | 85.39 | 85.40 | 85.17 | 85.40 | 82.88 | 2,268 |
| 22 Jan 2024 | 85.26 | 85.50 | 85.26 | 85.26 | 82.75 | 482 |
| 19 Jan 2024 | 85.25 | 85.50 | 85.25 | 85.26 | 82.75 | 977 |
| 18 Jan 2024 | 85.59 | 85.60 | 85.26 | 85.50 | 82.98 | 1,431 |
| 17 Jan 2024 | 85.26 | 85.40 | 85.20 | 85.40 | 82.88 | 1,224 |
| 16 Jan 2024 | 85.27 | 85.65 | 85.25 | 85.25 | 82.74 | 2,287 |
| 15 Jan 2024 | 85.65 | 85.65 | 85.27 | 85.27 | 82.76 | 298 |
| 12 Jan 2024 | 85.50 | 85.65 | 85.26 | 85.26 | 82.75 | 1,078 |
| 11 Jan 2024 | 85.40 | 85.40 | 85.35 | 85.40 | 82.88 | 10,570 |
| 10 Jan 2024 | 85.40 | 85.40 | 85.39 | 85.39 | 82.87 | 601 |
| 09 Jan 2024 | 85.40 | 85.49 | 85.20 | 85.20 | 82.69 | 4,207 |
| 08 Jan 2024 | 85.30 | 85.40 | 85.15 | 85.15 | 82.64 | 3,269 |
| 05 Jan 2024 | 85.50 | 85.50 | 85.02 | 85.40 | 82.88 | 1,376 |
| 04 Jan 2024 | 85.50 | 85.50 | 85.01 | 85.30 | 82.78 | 166 |
| 03 Jan 2024 | 85.40 | 85.80 | 85.10 | 85.10 | 82.59 | 3,212 |
| 02 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 82.88 | 117 |
| 29 Dec 2023 | 85.00 | 85.40 | 85.00 | 85.40 | 82.88 | 233 |
| 28 Dec 2023 | 85.40 | 85.80 | 85.40 | 85.80 | 83.27 | 1,066 |
| 27 Dec 2023 | 85.00 | 85.40 | 85.00 | 85.40 | 82.88 | 1,050 |
| 22 Dec 2023 | 85.00 | 85.30 | 85.00 | 85.30 | 82.78 | 545 |
| 21 Dec 2023 | 84.95 | 85.00 | 84.71 | 84.80 | 82.30 | 3,080 |
| 20 Dec 2023 | 84.50 | 85.00 | 84.50 | 84.95 | 82.44 | 1,137 |
| 19 Dec 2023 | 85.00 | 85.00 | 84.20 | 85.00 | 82.49 | 4,466 |
| 18 Dec 2023 | 84.40 | 84.40 | 84.00 | 84.00 | 81.52 | 6,117 |
| 15 Dec 2023 | 84.40 | 84.40 | 84.01 | 84.01 | 81.53 | 543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.