Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.000	10.000	9.910	9.950	8.963	15,307
2024-03-11	9.950	9.950	9.900	9.900	8.918	6,959
2024-03-08	9.940	9.960	9.900	9.950	8.963	76,686
2024-03-07	9.950	9.950	9.860	9.910	8.927	23,815
2024-03-06	9.910	9.910	9.870	9.870	8.891	5,716
2024-03-05	9.960	9.960	9.825	9.910	8.927	41,973
2024-03-04	9.960	10.000	9.920	9.960	8.972	16,326
2024-03-01	9.960	9.960	9.910	9.940	8.954	39,618
2024-02-29	9.920	9.920	9.900	9.910	8.927	23,127
2024-02-28	9.840	9.920	9.840	9.890	8.909	12,033
2024-02-27	9.900	9.900	9.840	9.870	8.891	13,453
2024-02-26	9.900	9.900	9.820	9.840	8.864	35,176
2024-02-23	9.910	9.950	9.860	9.920	8.936	2,981
2024-02-22	9.820	9.930	9.790	9.930	8.945	12,324
2024-02-21	10.100	10.180	10.090	10.100	8.945	22,564
2024-02-20	10.130	10.180	10.130	10.140	8.980	1,194
2024-02-19	10.150	10.190	10.150	10.170	9.007	7,582
2024-02-16	10.100	10.220	10.100	10.130	8.971	15,731
2024-02-15	10.070	10.250	10.070	10.250	9.078	35,049
2024-02-14	10.180	10.180	10.070	10.140	8.980	16,961
2024-02-13	10.120	10.200	10.100	10.110	8.954	9,604
2024-02-12	10.130	10.180	9.830	10.120	8.963	200,641
2024-02-09	10.270	10.270	10.120	10.260	9.087	17,564
2024-02-08	10.210	10.280	10.200	10.250	9.078	10,959
2024-02-07	10.150	10.210	10.140	10.210	9.042	13,408
2024-02-06	10.100	10.190	10.100	10.190	9.025	26,576
2024-02-05	10.230	10.240	10.120	10.120	8.963	19,169
2024-02-02	10.110	10.210	10.110	10.210	9.042	11,204
2024-02-01	10.100	10.110	10.070	10.070	8.918	5,961
2024-01-31	10.020	10.100	10.020	10.060	8.909	16,490
2024-01-30	10.020	10.090	10.020	10.020	8.874	17,407
2024-01-29	10.090	10.140	10.020	10.020	8.874	18,742
2024-01-25	10.000	10.120	10.000	10.080	8.927	19,833
2024-01-24	10.010	10.020	9.940	9.970	8.830	14,163
2024-01-23	10.080	10.080	10.000	10.010	8.865	18,760
2024-01-22	10.000	10.200	9.950	10.000	8.856	99,105
2024-01-19	10.070	10.100	10.000	10.000	8.856	76,978
2024-01-18	10.070	10.070	10.050	10.070	8.918	4,913
2024-01-17	10.090	10.090	10.070	10.070	8.918	9,766
2024-01-16	10.160	10.170	10.160	10.160	8.998	15,172
2024-01-15	10.180	10.180	10.180	10.180	9.016	1,000
2024-01-12	10.110	10.160	10.110	10.160	8.998	3,205
2024-01-11	10.110	10.200	10.110	10.200	9.033	27,799
2024-01-10	10.130	10.130	10.090	10.100	8.945	12,855
2024-01-09	10.090	10.130	10.060	10.130	8.971	19,580
2024-01-08	10.130	10.130	10.040	10.080	8.927	17,772
2024-01-05	10.020	10.120	10.020	10.120	8.963	5,663
2024-01-04	10.060	10.100	10.010	10.010	8.865	17,900
2024-01-03	10.075	10.130	10.010	10.010	8.865	31,738
2024-01-02	10.000	10.070	9.950	10.030	8.883	22,398
2023-12-29	10.000	10.000	9.980	10.000	8.856	3,956
2023-12-28	10.010	10.060	10.010	10.020	8.874	5,383
2023-12-27	10.000	10.060	9.980	10.030	8.883	34,648
2023-12-22	10.010	10.050	9.960	9.990	8.847	7,471
2023-12-21	9.930	10.010	9.930	9.960	8.821	6,657
2023-12-20	10.000	10.050	9.930	9.970	8.830	21,400
2023-12-19	9.970	10.030	9.970	10.030	8.883	9,679
2023-12-18	9.950	10.030	9.940	9.940	8.803	10,355
2023-12-15	9.940	9.990	9.870	9.950	8.812	45,875
2023-12-14	9.770	9.970	9.770	9.970	8.830	19,591

← NewerPage 12 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.