Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	9.720	9.810	9.720	9.800	8.679	22,786
2023-12-12	9.700	9.850	9.700	9.800	8.679	8,440
2023-12-11	9.660	9.720	9.660	9.720	8.608	37,466
2023-12-08	9.650	9.720	9.650	9.720	8.608	25,331
2023-12-07	9.700	9.700	9.660	9.660	8.555	22,365
2023-12-06	9.560	9.700	9.560	9.700	8.591	27,680
2023-12-05	9.600	9.650	9.570	9.620	8.520	17,351
2023-12-04	9.640	9.700	9.600	9.630	8.529	39,556
2023-12-01	9.640	9.650	9.570	9.640	8.537	7,574
2023-11-30	9.610	9.650	9.570	9.630	8.529	17,447
2023-11-29	9.660	9.690	9.610	9.610	8.511	18,277
2023-11-28	9.660	9.720	9.640	9.720	8.608	7,521
2023-11-27	9.650	9.700	9.580	9.620	8.520	8,934
2023-11-24	9.650	9.650	9.650	9.650	8.546	935
2023-11-23	9.520	9.690	9.520	9.570	8.475	7,738
2023-11-22	9.690	9.690	9.550	9.550	8.458	11,892
2023-11-21	9.650	9.700	9.600	9.700	8.591	6,721
2023-11-20	9.650	9.650	9.540	9.560	8.467	102,101
2023-11-17	9.650	9.650	9.580	9.650	8.546	63,041
2023-11-16	9.630	9.700	9.630	9.650	8.546	14,859
2023-11-15	9.570	9.650	9.540	9.620	8.520	35,299
2023-11-14	9.540	9.630	9.540	9.620	8.520	29,191
2023-11-13	9.560	9.600	9.550	9.550	8.458	8,356
2023-11-10	9.540	9.620	9.530	9.620	8.520	17,580
2023-11-09	9.490	9.560	9.490	9.530	8.440	40,909
2023-11-08	9.540	9.580	9.490	9.500	8.413	26,107
2023-11-07	9.540	9.560	9.530	9.540	8.449	3,095
2023-11-06	9.490	9.590	9.490	9.510	8.422	9,791
2023-11-03	9.480	9.530	9.480	9.490	8.405	20,678
2023-11-02	9.370	9.490	9.370	9.480	8.396	20,417
2023-11-01	9.350	9.480	9.350	9.480	8.396	5,355
2023-10-31	9.400	9.430	9.300	9.300	8.236	22,236
2023-10-30	9.380	9.400	9.340	9.390	8.316	4,409
2023-10-27	9.420	9.430	9.370	9.370	8.298	6,443
2023-10-26	9.490	9.500	9.410	9.440	8.360	20,723
2023-10-25	9.410	9.480	9.410	9.480	8.396	15,094
2023-10-24	9.420	9.470	9.400	9.460	8.378	6,995
2023-10-23	9.400	9.430	9.370	9.420	8.343	18,921
2023-10-20	9.500	9.500	9.380	9.430	8.352	16,768
2023-10-19	9.550	9.550	9.500	9.500	8.413	6,000
2023-10-18	9.510	9.570	9.510	9.550	8.458	8,217
2023-10-17	9.610	9.640	9.450	9.450	8.369	83,539
2023-10-16	9.540	9.620	9.530	9.610	8.511	10,668
2023-10-13	9.530	9.530	9.530	9.530	8.440	210
2023-10-12	9.620	9.720	9.580	9.580	8.484	33,056
2023-10-11	9.600	9.730	9.580	9.580	8.484	15,725
2023-10-10	9.530	9.650	9.490	9.540	8.449	53,929
2023-10-09	9.520	9.530	9.480	9.500	8.413	47,575
2023-10-06	9.520	9.520	9.460	9.520	8.431	24,497
2023-10-05	9.570	9.600	9.510	9.510	8.422	12,386
2023-10-04	9.590	9.620	9.500	9.500	8.413	3,726
2023-10-03	9.640	9.640	9.570	9.610	8.511	14,563
2023-10-02	9.640	9.640	9.620	9.620	8.473	563
2023-09-29	9.620	9.700	9.550	9.660	8.509	11,461
2023-09-28	9.510	9.600	9.510	9.600	8.456	8,241
2023-09-27	9.510	9.600	9.500	9.600	8.456	7,268
2023-09-26	9.630	9.630	9.450	9.510	8.376	29,863
2023-09-25	9.610	9.700	9.570	9.600	8.456	29,854
2023-09-22	9.630	9.700	9.580	9.600	8.456	25,888
2023-09-21	9.670	9.700	9.630	9.670	8.517	17,929

← NewerPage 13 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.