ASX - Delayed Quote AUD

Australian Unity Office Fund (AOF.AX)

1.2700 0.0000 (0.00%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.2800 1.2900 1.2700 1.2700 1.2700 61,769
Apr 24, 2024 1.2800 1.2800 1.2650 1.2700 1.2700 56,113
Apr 23, 2024 1.2900 1.2900 1.2500 1.2650 1.2650 170,348
Apr 22, 2024 1.2600 1.3000 1.2500 1.3000 1.3000 200,286
Apr 19, 2024 1.3100 1.3100 1.2300 1.2600 1.2600 164,002
Apr 18, 2024 1.2200 1.3150 1.1600 1.3150 1.3150 120,389
Apr 17, 2024 1.1900 1.2250 1.1800 1.2250 1.2250 185,438
Apr 16, 2024 1.2250 1.2250 1.1700 1.1900 1.1900 119,543
Apr 15, 2024 1.2000 1.2250 1.2000 1.2250 1.2250 102,182
Apr 12, 2024 1.2100 1.2150 1.1850 1.2100 1.2100 49,962
Apr 11, 2024 1.1550 1.2100 1.1550 1.2100 1.2100 342,396
Apr 10, 2024 1.1600 1.1600 1.1450 1.1500 1.1500 52,867
Apr 9, 2024 1.1600 1.1600 1.1500 1.1600 1.1600 88,529
Apr 8, 2024 1.1500 1.1600 1.1450 1.1600 1.1600 179,866
Apr 5, 2024 1.1400 1.1550 1.1400 1.1550 1.1550 81,305
Apr 4, 2024 1.1700 1.1700 1.1350 1.1400 1.1400 122,626
Apr 3, 2024 1.1750 1.1750 1.1500 1.1600 1.1600 70,946
Apr 2, 2024 1.1800 1.1850 1.1550 1.1700 1.1700 136,774
Mar 28, 2024 1.1850 1.1900 1.1650 1.1850 1.1850 111,492
Mar 27, 2024 0.0150 Dividend
Mar 27, 2024 1.1600 1.2150 1.1600 1.1850 1.1850 247,968
Mar 26, 2024 1.1800 1.2150 1.1650 1.2100 1.1950 692,470
Mar 25, 2024 1.1800 1.2000 1.1650 1.1750 1.1604 251,976
Mar 22, 2024 1.0900 1.1850 1.0900 1.1800 1.1654 514,489
Mar 21, 2024 1.0800 1.0800 1.0450 1.0700 1.0567 303,955
Mar 20, 2024 1.0750 1.0850 1.0750 1.0800 1.0666 730,828
Mar 19, 2024 1.0550 1.0750 1.0500 1.0500 1.0370 109,630
Mar 18, 2024 1.0600 1.0800 1.0500 1.0500 1.0370 113,710
Mar 15, 2024 1.0350 1.0600 1.0350 1.0450 1.0320 563,665
Mar 14, 2024 1.0050 1.0500 1.0050 1.0250 1.0123 415,223
Mar 13, 2024 1.0000 1.0200 1.0000 1.0000 0.9876 95,280
Mar 12, 2024 1.0050 1.0200 1.0050 1.0050 0.9925 43,803
Mar 11, 2024 1.0050 1.0150 1.0000 1.0050 0.9925 23,570
Mar 8, 2024 1.0150 1.0150 1.0050 1.0050 0.9925 46,047
Mar 7, 2024 1.0200 1.0250 1.0000 1.0150 1.0024 207,997
Mar 6, 2024 1.0100 1.0200 1.0000 1.0000 0.9876 65,246
Mar 5, 2024 1.0000 1.0000 0.9900 1.0000 0.9876 50,649
Mar 4, 2024 0.9750 1.0000 0.9700 0.9900 0.9777 91,139
Mar 1, 2024 1.0000 1.0400 0.9700 0.9700 0.9580 77,995
Feb 29, 2024 1.0000 1.0000 0.9850 0.9900 0.9777 232,985
Feb 28, 2024 1.0000 1.0100 0.9700 1.0000 0.9876 59,088
Feb 27, 2024 0.9700 1.0000 0.9350 0.9750 0.9629 129,314
Feb 26, 2024 1.0100 1.0100 0.9650 0.9700 0.9580 72,789
Feb 23, 2024 1.0300 1.0300 0.9850 1.0100 0.9975 141,844
Feb 22, 2024 1.0450 1.0450 1.0000 1.0250 1.0123 71,919
Feb 21, 2024 1.0350 1.0350 1.0000 1.0000 0.9876 440,736
Feb 20, 2024 1.0100 1.0550 1.0000 1.0150 1.0024 187,952
Feb 19, 2024 1.0300 1.0300 1.0100 1.0200 1.0074 46,436
Feb 16, 2024 1.0550 1.0550 1.0200 1.0200 1.0074 34,785
Feb 15, 2024 1.0450 1.0450 1.0300 1.0450 1.0320 14,692
Feb 14, 2024 1.0400 1.0450 1.0250 1.0450 1.0320 28,864
Feb 13, 2024 1.0200 1.0600 1.0150 1.0350 1.0222 160,942
Feb 12, 2024 1.0350 1.0350 1.0100 1.0150 1.0024 26,285
Feb 9, 2024 1.0250 1.0350 1.0250 1.0350 1.0222 6,843
Feb 8, 2024 1.0450 1.0550 1.0200 1.0250 1.0123 103,491
Feb 7, 2024 1.0250 1.0500 1.0250 1.0450 1.0320 7,665
Feb 6, 2024 1.0950 1.0950 1.0250 1.0300 1.0172 111,415
Feb 5, 2024 1.0800 1.0950 1.0200 1.0300 1.0172 45,017
Feb 2, 2024 1.0700 1.0750 1.0350 1.0750 1.0617 77,654
Feb 1, 2024 1.0300 1.0650 1.0250 1.0250 1.0123 227,486
Jan 31, 2024 1.0600 1.0600 1.0200 1.0250 1.0123 93,286
Jan 30, 2024 1.0450 1.1000 1.0350 1.0600 1.0469 76,302
Jan 29, 2024 1.0200 1.0550 1.0150 1.0300 1.0172 201,078
Jan 25, 2024 1.0000 1.0100 0.9850 0.9850 0.9728 70,252
Jan 24, 2024 0.9800 1.0000 0.9800 0.9900 0.9777 44,487
Jan 23, 2024 1.0100 1.0100 0.9800 0.9850 0.9728 900,619
Jan 22, 2024 0.9950 1.0050 0.9900 1.0050 0.9925 58,344
Jan 19, 2024 1.0000 1.0200 0.9650 0.9900 0.9777 59,059
Jan 18, 2024 1.0000 1.0100 1.0000 1.0100 0.9975 39,113
Jan 17, 2024 1.0300 1.0300 1.0000 1.0000 0.9876 129,538
Jan 16, 2024 1.0250 1.0300 1.0100 1.0100 0.9975 43,098
Jan 15, 2024 1.0300 1.0300 1.0300 1.0300 1.0172 15,043
Jan 12, 2024 1.0500 1.0500 1.0300 1.0300 1.0172 63,154
Jan 11, 2024 1.0500 1.0500 1.0500 1.0500 1.0370 -
Jan 10, 2024 1.0100 1.0500 1.0100 1.0500 1.0370 107,918
Jan 9, 2024 1.0150 1.0250 1.0050 1.0250 1.0123 102,768
Jan 8, 2024 1.0850 1.0850 1.0150 1.0150 1.0024 30,938
Jan 5, 2024 1.0350 1.0350 1.0100 1.0100 0.9975 7,627
Jan 4, 2024 1.0050 1.0250 1.0000 1.0250 1.0123 80,611
Jan 3, 2024 1.0200 1.0650 1.0200 1.0650 1.0518 3,300
Jan 2, 2024 1.0400 1.0500 1.0000 1.0050 0.9925 91,141
Dec 29, 2023 1.0900 1.0900 1.0200 1.0400 1.0271 3,030
Dec 28, 2023 0.0150 Dividend
Dec 28, 2023 1.0950 1.1200 1.0600 1.0700 1.0567 15,147
Dec 27, 2023 1.0400 1.0400 1.0300 1.0300 1.0024 15,499
Dec 22, 2023 1.0300 1.0475 1.0000 1.0000 0.9732 112,759
Dec 21, 2023 1.1100 1.1100 1.0200 1.0200 0.9927 319,328
Dec 20, 2023 1.0950 1.1000 1.0800 1.1000 1.0705 17,613
Dec 19, 2023 1.0700 1.0700 1.0600 1.0650 1.0365 54,837
Dec 18, 2023 1.0800 1.0800 1.0600 1.0600 1.0316 93,029
Dec 15, 2023 1.1000 1.1000 1.0475 1.0700 1.0413 46,810
Dec 14, 2023 1.0000 1.0800 1.0000 1.0800 1.0511 76,251
Dec 13, 2023 0.9900 0.9950 0.9800 0.9900 0.9635 40,530
Dec 12, 2023 0.9550 0.9850 0.9550 0.9750 0.9489 54,079
Dec 11, 2023 0.9500 0.9550 0.9500 0.9550 0.9294 12,086
Dec 8, 2023 1.0000 1.0000 0.9500 0.9500 0.9246 51,484
Dec 7, 2023 0.9500 1.0000 0.9500 0.9750 0.9489 15,740
Dec 6, 2023 0.9300 0.9350 0.9150 0.9250 0.9002 45,613
Dec 5, 2023 0.9200 0.9200 0.9200 0.9200 0.8954 -
Dec 4, 2023 0.9300 0.9500 0.9100 0.9200 0.8954 69,847
Dec 1, 2023 0.9500 0.9500 0.9050 0.9300 0.9051 31,428
Nov 30, 2023 0.9000 0.9250 0.8900 0.9150 0.8905 111,623
Nov 29, 2023 0.9100 0.9100 0.8900 0.8900 0.8662 91,575
Nov 28, 2023 0.9300 0.9300 0.8900 0.8950 0.8710 53,636
Nov 27, 2023 0.9450 0.9500 0.9050 0.9050 0.8808 63,818
Nov 24, 2023 0.9300 0.9500 0.9300 0.9400 0.9148 34,056
Nov 23, 2023 0.9100 0.9200 0.8900 0.9200 0.8954 76,950
Nov 22, 2023 0.9000 0.9050 0.8800 0.8800 0.8564 248,948
Nov 21, 2023 0.9500 0.9500 0.9050 0.9050 0.8808 370,566
Nov 20, 2023 0.9400 0.9500 0.9350 0.9400 0.9148 123,804
Nov 17, 2023 0.9500 0.9500 0.9300 0.9400 0.9148 112,174
Nov 16, 2023 0.9800 0.9800 0.9500 0.9550 0.9294 81,681
Nov 15, 2023 0.9550 0.9850 0.9400 0.9600 0.9343 70,655
Nov 14, 2023 0.9400 0.9450 0.9250 0.9250 0.9002 86,800
Nov 13, 2023 0.9450 0.9500 0.9200 0.9200 0.8954 256,825
Nov 10, 2023 0.9450 0.9700 0.9300 0.9450 0.9197 135,145
Nov 9, 2023 0.9500 0.9950 0.9400 0.9400 0.9148 166,839
Nov 8, 2023 0.9575 1.0550 0.9300 0.9500 0.9246 192,220
Nov 7, 2023 0.9800 0.9875 0.9500 0.9500 0.9246 597,977
Nov 6, 2023 1.0000 1.0350 0.9800 0.9800 0.9538 159,352
Nov 3, 2023 1.0200 1.0300 1.0100 1.0150 0.9878 85,966
Nov 2, 2023 1.0100 1.0200 1.0000 1.0200 0.9927 18,713
Nov 1, 2023 1.0200 1.0200 1.0000 1.0000 0.9732 7,640
Oct 31, 2023 1.0200 1.0900 0.9950 1.0100 0.9830 191,778
Oct 30, 2023 1.0000 1.0100 0.9750 1.0100 0.9830 192,586
Oct 27, 2023 1.0100 1.0350 0.9750 0.9950 0.9684 161,707
Oct 26, 2023 1.0200 1.0200 0.9900 1.0150 0.9878 226,477
Oct 25, 2023 1.0350 1.0700 1.0150 1.0250 0.9976 46,949
Oct 24, 2023 1.0650 1.0650 1.0200 1.0200 0.9927 77,503
Oct 23, 2023 1.0700 1.0750 1.0400 1.0400 1.0121 29,287
Oct 20, 2023 1.0600 1.0850 1.0450 1.0600 1.0316 109,540
Oct 19, 2023 1.1450 1.1600 1.0300 1.0850 1.0559 308,141
Oct 18, 2023 1.2050 1.2050 1.1200 1.1200 1.0900 194,163
Oct 17, 2023 1.1800 1.2300 1.1700 1.2300 1.1971 4,405
Oct 16, 2023 1.2300 1.2300 1.1750 1.2250 1.1922 37,278
Oct 13, 2023 1.2400 1.2400 1.2100 1.2100 1.1776 16,127
Oct 12, 2023 1.2300 1.2800 1.2300 1.2300 1.1971 27,945
Oct 11, 2023 1.2300 1.2400 1.2300 1.2300 1.1971 38,422
Oct 10, 2023 1.3100 1.3100 1.2200 1.2200 1.1873 18,781
Oct 9, 2023 1.3200 1.3200 1.2150 1.3100 1.2749 89,920
Oct 6, 2023 1.2600 1.3200 1.2400 1.3200 1.2847 73,566
Oct 5, 2023 1.2500 1.3200 1.2500 1.3200 1.2847 34,872
Oct 4, 2023 1.2750 1.3200 1.2450 1.3200 1.2847 63,269
Oct 3, 2023 1.2700 1.3100 1.2575 1.3100 1.2749 40,442
Oct 2, 2023 1.2400 1.2600 1.2350 1.2600 1.2263 4,578
Sep 29, 2023 1.2850 1.2850 1.2075 1.2600 1.2263 72,207
Sep 28, 2023 0.0130 Dividend
Sep 28, 2023 1.2950 1.2950 1.2750 1.2750 1.2409 43,430
Sep 27, 2023 1.3450 1.3450 1.3050 1.3050 1.2574 14,823
Sep 26, 2023 1.3300 1.3400 1.3300 1.3375 1.2887 15,438
Sep 25, 2023 1.3100 1.3300 1.3000 1.3000 1.2526 42,432
Sep 22, 2023 1.3150 1.3275 1.2900 1.3100 1.2622 19,834
Sep 21, 2023 1.3100 1.3200 1.3025 1.3150 1.2670 57,223
Sep 20, 2023 1.3350 1.3350 1.3100 1.3100 1.2622 150,792
Sep 19, 2023 1.3250 1.3450 1.3175 1.3250 1.2767 84,822
Sep 18, 2023 1.3250 1.3500 1.3250 1.3275 1.2791 27,330
Sep 15, 2023 1.3550 1.3550 1.3150 1.3150 1.2670 30,968
Sep 14, 2023 1.3400 1.3450 1.3350 1.3450 1.2959 40,954
Sep 13, 2023 1.3400 1.3400 1.3250 1.3300 1.2815 34,204
Sep 12, 2023 1.3275 1.3350 1.3200 1.3300 1.2815 28,750
Sep 11, 2023 1.3100 1.3250 1.3100 1.3100 1.2622 25,772
Sep 8, 2023 1.3100 1.3200 1.3000 1.3100 1.2622 28,231
Sep 7, 2023 1.3400 1.3400 1.2950 1.3300 1.2815 73,946
Sep 6, 2023 1.3200 1.3450 1.3075 1.3450 1.2959 64,772
Sep 5, 2023 1.3150 1.3250 1.3075 1.3250 1.2767 50,594
Sep 4, 2023 1.3025 1.3100 1.3025 1.3100 1.2622 35,793
Sep 1, 2023 1.3000 1.3000 1.2900 1.2900 1.2429 52,120
Aug 31, 2023 1.2950 1.2950 1.2825 1.2900 1.2429 34,931
Aug 30, 2023 1.2900 1.2900 1.2600 1.2900 1.2429 33,611
Aug 29, 2023 1.3000 1.3000 1.2750 1.2850 1.2381 41,895
Aug 28, 2023 1.3250 1.3250 1.3000 1.3000 1.2526 99,885
Aug 25, 2023 1.3650 1.3650 1.3150 1.3200 1.2719 24,786
Aug 24, 2023 1.3350 1.3650 1.3200 1.3650 1.3152 11,195
Aug 23, 2023 1.3300 1.3500 1.3200 1.3300 1.2815 8,021
Aug 22, 2023 1.3550 1.3650 1.3250 1.3650 1.3152 69,983
Aug 21, 2023 1.3550 1.3600 1.3300 1.3600 1.3104 41,949
Aug 18, 2023 1.3550 1.3550 1.3150 1.3500 1.3008 50,829
Aug 17, 2023 1.3500 1.3500 1.3200 1.3500 1.3008 32,651
Aug 16, 2023 1.3350 1.3500 1.3350 1.3500 1.3008 30,678
Aug 15, 2023 1.3500 1.3500 1.3350 1.3400 1.2911 33,118
Aug 14, 2023 1.3450 1.3500 1.3300 1.3400 1.2911 64,744
Aug 11, 2023 1.3375 1.3450 1.3200 1.3400 1.2911 43,539
Aug 10, 2023 1.3100 1.3300 1.2975 1.3300 1.2815 61,881
Aug 9, 2023 1.3000 1.3300 1.2975 1.3300 1.2815 79,292
Aug 8, 2023 1.3000 1.3000 1.3000 1.3000 1.2526 -
Aug 7, 2023 1.3050 1.3100 1.3000 1.3000 1.2526 86,334
Aug 4, 2023 1.3050 1.3200 1.3000 1.3000 1.2526 13,835
Aug 3, 2023 1.3050 1.3150 1.3000 1.3000 1.2526 40,468
Aug 2, 2023 1.3300 1.3325 1.3000 1.3000 1.2526 48,045
Aug 1, 2023 1.3350 1.3350 1.3100 1.3100 1.2622 17,912
Jul 31, 2023 1.3250 1.3250 1.3000 1.3000 1.2526 92,322
Jul 28, 2023 1.3150 1.3250 1.3000 1.3250 1.2767 47,423
Jul 27, 2023 1.3000 1.3150 1.2850 1.3150 1.2670 75,617
Jul 26, 2023 1.2950 1.3000 1.2750 1.2850 1.2381 54,155
Jul 25, 2023 1.2700 1.2775 1.2600 1.2600 1.2140 32,810
Jul 24, 2023 1.2700 1.2750 1.2600 1.2600 1.2140 47,335
Jul 21, 2023 1.2750 1.2800 1.2700 1.2700 1.2237 16,027
Jul 20, 2023 1.2800 1.2850 1.2700 1.2700 1.2237 62,156
Jul 19, 2023 1.2850 1.2850 1.2600 1.2850 1.2381 32,561
Jul 18, 2023 1.2850 1.2850 1.2600 1.2850 1.2381 62,796
Jul 17, 2023 1.2750 1.2850 1.2600 1.2850 1.2381 26,497
Jul 14, 2023 1.2750 1.2750 1.2550 1.2550 1.2092 48,398
Jul 13, 2023 1.2700 1.2700 1.2500 1.2600 1.2140 75,253
Jul 12, 2023 1.2600 1.2750 1.2500 1.2750 1.2285 33,389
Jul 11, 2023 1.2850 1.2900 1.2700 1.2700 1.2237 32,324
Jul 10, 2023 1.2750 1.2850 1.2725 1.2850 1.2381 97,328
Jul 7, 2023 1.2850 1.2850 1.2600 1.2600 1.2140 61,937
Jul 6, 2023 1.2500 1.2900 1.2500 1.2850 1.2381 41,178
Jul 5, 2023 1.2600 1.2900 1.2500 1.2900 1.2429 138,460
Jul 4, 2023 1.3000 1.3000 1.2550 1.2550 1.2092 34,181
Jul 3, 2023 1.3050 1.3050 1.2550 1.2600 1.2140 97,429
Jun 30, 2023 1.3100 1.3100 1.2650 1.3050 1.2574 118,322
Jun 29, 2023 0.2250 Dividend
Jun 29, 2023 1.4100 1.4100 1.2950 1.3100 1.2622 164,205
Jun 28, 2023 1.5700 1.6200 1.5650 1.6000 1.3248 245,139
Jun 27, 2023 1.5300 1.5650 1.5050 1.5650 1.2959 83,251
Jun 26, 2023 1.5400 1.5400 1.5000 1.5050 1.2462 94,756
Jun 23, 2023 1.5100 1.5250 1.4850 1.5000 1.2420 159,882
Jun 22, 2023 1.5500 1.5750 1.5050 1.5050 1.2462 243,840
Jun 21, 2023 1.4750 1.5550 1.4750 1.5200 1.2586 326,271
Jun 20, 2023 1.4400 1.4750 1.4100 1.4750 1.2213 236,648
Jun 19, 2023 1.4350 1.4500 1.4100 1.4500 1.2006 165,685
Jun 16, 2023 1.3900 1.4500 1.3900 1.4350 1.1882 154,532
Jun 15, 2023 1.4000 1.4000 1.3500 1.3700 1.1344 75,636
Jun 14, 2023 1.3750 1.4200 1.3400 1.4200 1.1758 25,189
Jun 13, 2023 1.4300 1.4300 1.3500 1.3900 1.1510 77,790
Jun 9, 2023 1.3900 1.4300 1.3900 1.4100 1.1675 17,119
Jun 8, 2023 1.4300 1.4300 1.3900 1.3900 1.1510 165,470
Jun 7, 2023 1.4300 1.4300 1.4250 1.4250 1.1799 55,121
Jun 6, 2023 1.4350 1.4550 1.4275 1.4550 1.2048 28,188
Jun 5, 2023 1.4400 1.4600 1.4350 1.4350 1.1882 23,729
Jun 2, 2023 1.4400 1.4500 1.4250 1.4500 1.2006 176,180
Jun 1, 2023 1.4800 1.4800 1.4350 1.4400 1.1924 76,608
May 31, 2023 1.4650 1.5000 1.4400 1.5000 1.2420 132,820
May 30, 2023 1.4950 1.4950 1.4450 1.4600 1.2089 27,794
May 29, 2023 1.5000 1.5000 1.4700 1.4700 1.2172 2,251
May 26, 2023 1.4650 1.4950 1.4650 1.4750 1.2213 22,821
May 25, 2023 1.4825 1.5050 1.4650 1.5050 1.2462 17,056
May 24, 2023 1.4750 1.5050 1.4700 1.5050 1.2462 5,668
May 23, 2023 1.4750 1.4900 1.4700 1.4700 1.2172 39,347
May 22, 2023 1.4950 1.5100 1.4675 1.4900 1.2338 72,853
May 19, 2023 1.5200 1.5200 1.4950 1.5100 1.2503 61,950
May 18, 2023 1.5400 1.5400 1.5000 1.5300 1.2669 74,827
May 17, 2023 1.5350 1.5500 1.5050 1.5250 1.2627 28,312
May 16, 2023 1.5050 1.5800 1.5050 1.5800 1.3083 58,721
May 15, 2023 1.5300 1.5350 1.5250 1.5300 1.2669 11,358
May 12, 2023 1.5150 1.5350 1.5000 1.5350 1.2710 74,757
May 11, 2023 1.5100 1.5250 1.5000 1.5250 1.2627 118,262
May 10, 2023 1.5250 1.5300 1.5000 1.5000 1.2420 68,353
May 9, 2023 1.5700 1.5700 1.5150 1.5350 1.2710 81,772
May 8, 2023 1.5200 1.5700 1.5200 1.5700 1.3000 73,600
May 5, 2023 1.5650 1.5700 1.5200 1.5700 1.3000 37,286
May 4, 2023 1.5500 1.5625 1.5350 1.5350 1.2710 17,721
May 3, 2023 1.5500 1.5700 1.5450 1.5700 1.3000 70,000
May 2, 2023 1.5400 1.5700 1.5400 1.5400 1.2752 49,731
May 1, 2023 1.5700 1.5700 1.5450 1.5500 1.2834 47,362
Apr 28, 2023 1.5700 1.5700 1.5450 1.5450 1.2793 12,748
Apr 27, 2023 1.5600 1.5750 1.5500 1.5750 1.3041 5,912
Apr 26, 2023 1.5900 1.5900 1.5425 1.5500 1.2834 55,861