Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.300	10.360	10.290	10.360	9.332	74,412
2024-06-06	10.300	10.310	10.290	10.300	9.278	65,731
2024-06-05	10.270	10.300	10.270	10.300	9.278	60,795
2024-06-04	10.300	10.300	10.280	10.300	9.278	56,541
2024-06-03	10.250	10.320	10.250	10.300	9.278	11,315
2024-05-31	10.270	10.270	10.250	10.250	9.233	3,124
2024-05-30	10.260	10.280	10.220	10.270	9.251	53,260
2024-05-29	10.300	10.300	10.270	10.280	9.260	66,942
2024-05-28	10.310	10.310	10.280	10.300	9.278	62,270
2024-05-27	10.320	10.320	10.280	10.300	9.278	91,481
2024-05-24	10.290	10.300	10.280	10.300	9.278	53,515
2024-05-23	10.360	10.380	10.280	10.310	9.287	86,913
2024-05-22	10.390	10.390	10.320	10.350	9.323	53,843
2024-05-21	10.400	10.400	10.300	10.370	9.341	116,425
2024-05-20	10.400	10.440	10.390	10.400	9.368	16,046
2024-05-17	10.400	10.410	10.390	10.400	9.368	104,899
2024-05-16	10.380	10.400	10.340	10.400	9.368	2,402
2024-05-15	10.270	10.380	10.270	10.380	9.350	44,316
2024-05-14	10.310	10.340	10.310	10.330	9.305	105,646
2024-05-13	10.350	10.400	10.330	10.350	9.323	114,370
2024-05-10	10.390	10.400	10.390	10.400	9.368	3,316
2024-05-09	10.350	10.400	10.310	10.350	9.323	124,296
2024-05-08	10.300	10.380	10.300	10.360	9.332	5,874
2024-05-07	10.290	10.290	10.260	10.280	9.260	14,589
2024-05-06	10.220	10.300	10.220	10.260	9.242	20,885
2024-05-03	10.240	10.300	10.200	10.300	9.278	12,006
2024-05-02	10.240	10.250	10.240	10.240	9.224	13,653
2024-05-01	10.190	10.250	10.140	10.240	9.224	1,835
2024-04-30	10.250	10.290	10.200	10.210	9.197	983,014
2024-04-29	10.300	10.300	10.200	10.240	9.224	69,610
2024-04-26	10.330	10.330	10.220	10.260	9.242	25,161
2024-04-24	10.210	10.330	10.210	10.330	9.305	109,876
2024-04-23	10.210	10.210	10.200	10.200	9.188	7,325
2024-04-22	10.210	10.230	10.150	10.200	9.188	23,550
2024-04-19	10.200	10.230	10.180	10.200	9.188	14,005
2024-04-18	10.200	10.230	10.200	10.230	9.215	8,023
2024-04-17	10.160	10.230	10.160	10.230	9.215	2,370
2024-04-16	10.150	10.250	10.140	10.150	9.143	54,363
2024-04-15	10.280	10.280	10.090	10.150	9.143	25,997
2024-04-12	10.290	10.290	10.250	10.250	9.233	20,060
2024-04-11	10.320	10.320	10.250	10.260	9.242	5,689
2024-04-10	10.390	10.390	10.250	10.320	9.296	66,632
2024-04-09	10.300	10.550	10.280	10.300	9.278	64,339
2024-04-08	10.300	10.300	10.280	10.290	9.269	21,760
2024-04-05	10.270	10.350	10.270	10.290	9.269	30,534
2024-04-04	10.270	10.300	10.250	10.250	9.233	12,568
2024-04-03	10.270	10.280	10.200	10.270	9.251	45,591
2024-04-02	10.200	10.310	10.200	10.250	9.233	18,742
2024-03-28	10.190	10.310	10.170	10.200	9.188	31,533
2024-03-27	10.190	10.190	10.150	10.150	9.143	12,058
2024-03-26	10.200	10.250	10.120	10.200	9.188	24,097
2024-03-25	10.120	10.150	10.080	10.150	9.143	10,285
2024-03-22	10.070	10.080	10.030	10.060	9.062	39,971
2024-03-21	9.980	10.070	9.980	10.010	9.017	59,473
2024-03-20	9.960	9.990	9.950	9.980	8.990	46,528
2024-03-19	9.950	10.000	9.950	9.950	8.963	7,147
2024-03-18	9.900	10.010	9.900	9.950	8.963	29,444
2024-03-15	9.970	9.970	9.900	9.900	8.918	2,421
2024-03-14	10.000	10.000	9.910	9.920	8.936	18,445
2024-03-13	9.950	9.950	9.910	9.910	8.927	8,782

← NewerPage 11 of 22 · 1,265 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.