Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.650	10.870	10.650	10.870	10.049	15,085
2024-08-30	10.660	10.790	10.640	10.650	9.845	20,743
2024-08-29	10.690	10.690	10.600	10.600	9.799	5,773
2024-08-28	10.670	10.690	10.610	10.670	9.864	6,771
2024-08-27	10.660	10.690	10.650	10.690	9.882	6,309
2024-08-26	10.890	10.890	10.500	10.610	9.808	12,313
2024-08-23	10.900	11.040	10.900	10.950	9.864	26,225
2024-08-22	10.900	10.920	10.680	10.850	9.774	6,105
2024-08-21	10.760	10.930	10.760	10.920	9.837	3,075
2024-08-20	10.700	10.920	10.570	10.730	9.665	41,999
2024-08-19	10.900	10.900	10.600	10.610	9.557	50,405
2024-08-16	10.700	10.880	10.670	10.710	9.647	12,032
2024-08-15	10.500	10.990	10.500	10.600	9.548	34,697
2024-08-14	10.460	10.490	10.450	10.470	9.431	7,334
2024-08-13	10.440	10.450	10.360	10.450	9.413	10,409
2024-08-12	10.420	10.420	10.330	10.370	9.341	1,983
2024-08-09	10.400	10.530	10.400	10.470	9.431	36,777
2024-08-08	10.360	10.360	10.330	10.350	9.323	3,687
2024-08-07	10.330	10.360	10.280	10.360	9.332	6,599
2024-08-06	10.050	10.310	10.050	10.290	9.269	19,780
2024-08-05	10.260	10.380	10.250	10.250	9.233	46,858
2024-08-02	10.520	10.520	10.400	10.480	9.440	13,882
2024-08-01	10.530	10.540	10.460	10.470	9.431	19,687
2024-07-31	10.360	10.470	10.360	10.470	9.431	28,034
2024-07-30	10.340	10.380	10.330	10.350	9.323	12,664
2024-07-29	10.320	10.330	10.280	10.330	9.305	3,370
2024-07-26	10.290	10.340	10.250	10.250	9.233	17,082
2024-07-25	10.310	10.310	10.240	10.270	9.251	38,037
2024-07-24	10.380	10.380	10.310	10.310	9.287	26,880
2024-07-23	10.340	10.370	10.310	10.350	9.323	14,034
2024-07-22	10.390	10.390	10.300	10.310	9.287	25,388
2024-07-19	10.420	10.420	10.340	10.360	9.332	11,461
2024-07-18	10.540	10.590	10.350	10.410	9.377	18,573
2024-07-17	10.390	10.550	10.380	10.550	9.503	18,412
2024-07-16	10.340	10.390	10.320	10.320	9.296	10,518
2024-07-15	10.290	10.390	10.290	10.310	9.287	57,744
2024-07-12	10.300	10.330	10.260	10.290	9.269	96,334
2024-07-11	10.300	10.310	10.270	10.300	9.278	38,934
2024-07-10	10.250	10.290	10.240	10.260	9.242	7,490
2024-07-09	10.340	10.350	10.230	10.280	9.260	33,103
2024-07-08	10.330	10.400	10.330	10.330	9.305	6,270
2024-07-05	10.330	10.330	10.330	10.330	9.305	98
2024-07-04	10.380	10.480	10.305	10.320	9.296	13,861
2024-07-03	10.390	10.390	10.300	10.320	9.296	15,205
2024-07-02	10.320	10.320	10.320	10.320	9.296	0
2024-07-01	10.460	10.460	10.310	10.320	9.296	12,096
2024-06-28	10.440	10.520	10.430	10.430	9.395	5,241
2024-06-27	10.480	10.520	10.400	10.430	9.395	42,359
2024-06-26	10.480	10.480	10.400	10.450	9.413	3,467
2024-06-25	10.490	10.490	10.400	10.470	9.431	27,320
2024-06-24	10.510	10.510	10.390	10.400	9.368	104,734
2024-06-21	10.430	10.510	10.400	10.400	9.368	56,487
2024-06-20	10.400	10.430	10.400	10.430	9.395	21,005
2024-06-19	10.360	10.360	10.340	10.350	9.323	34,811
2024-06-18	10.360	10.400	10.350	10.350	9.323	16,454
2024-06-17	10.350	10.430	10.350	10.350	9.323	30,016
2024-06-14	10.350	10.380	10.300	10.380	9.350	54,578
2024-06-13	10.380	10.380	10.350	10.350	9.323	2,764
2024-06-12	10.300	10.380	10.290	10.380	9.350	23,665
2024-06-11	10.290	10.340	10.290	10.340	9.314	6,474

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2000 AUD
2026-02-27	0.1700 AUD
2025-08-28	0.2800 AUD
2025-02-28	0.1700 AUD
2024-08-26	0.2800 AUD
2024-02-22	0.1700 AUD
2023-10-03	0.0525 AUD
2023-08-28	0.2000 AUD
2023-02-23	0.1700 AUD
2022-08-23	0.2000 AUD
2022-02-23	0.1700 AUD
2021-09-01	0.1900 AUD
2021-02-23	0.1700 AUD
2020-09-02	0.1900 AUD
2020-02-21	0.1700 AUD
2019-09-02	0.1900 AUD
2019-02-22	0.1700 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.