Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	9.750	9.750	9.670	9.700	8.544	2,570
2023-09-19	9.790	9.800	9.700	9.740	8.579	1,712
2023-09-18	9.780	9.800	9.670	9.670	8.517	7,642
2023-09-15	9.660	9.810	9.660	9.750	8.588	31,675
2023-09-14	9.630	9.670	9.620	9.620	8.473	4,943
2023-09-13	9.650	9.660	9.630	9.660	8.509	25,000
2023-09-12	9.700	9.700	9.620	9.640	8.491	10,540
2023-09-11	9.650	9.720	9.640	9.690	8.535	1,577
2023-09-08	9.720	9.720	9.620	9.700	8.544	43,692
2023-09-07	9.650	9.750	9.650	9.700	8.544	110,775
2023-09-06	9.700	9.750	9.650	9.650	8.500	14,361
2023-09-05	9.690	9.720	9.640	9.690	8.535	5,445
2023-09-04	9.590	9.745	9.590	9.720	8.561	46,632
2023-09-01	9.580	9.630	9.570	9.600	8.456	14,761
2023-08-31	9.640	9.640	9.580	9.590	8.447	39,290
2023-08-30	9.620	9.620	9.590	9.600	8.456	76,451
2023-08-29	9.600	9.620	9.600	9.600	8.456	8,045
2023-08-28	9.510	9.650	9.510	9.600	8.456	15,941
2023-08-25	9.900	9.900	9.890	9.890	8.535	11,598
2023-08-24	9.880	9.940	9.880	9.900	8.544	18,987
2023-08-23	9.800	9.830	9.770	9.810	8.466	31,292
2023-08-22	9.840	9.850	9.780	9.850	8.500	22,377
2023-08-21	9.800	9.810	9.800	9.810	8.466	6,592
2023-08-18	9.950	9.950	9.740	9.800	8.457	26,185
2023-08-17	9.930	9.990	9.900	9.900	8.544	14,318
2023-08-16	10.010	10.130	9.940	10.030	8.656	14,343
2023-08-15	9.950	10.150	9.920	10.150	8.759	16,516
2023-08-14	9.950	9.980	9.930	9.930	8.569	28,404
2023-08-11	9.950	9.950	9.930	9.930	8.569	10,316
2023-08-10	9.950	9.950	9.920	9.920	8.561	13,584
2023-08-09	9.940	9.950	9.940	9.950	8.587	11,999
2023-08-08	9.950	9.950	9.900	9.920	8.561	15,857
2023-08-07	9.910	9.950	9.910	9.950	8.587	14,110
2023-08-04	9.910	9.940	9.910	9.910	8.552	2,048
2023-08-03	9.950	9.950	9.900	9.900	8.544	10,202
2023-08-02	9.970	10.050	9.900	9.940	8.578	10,095
2023-08-01	9.990	10.020	9.960	9.960	8.595	15,030
2023-07-31	9.970	9.980	9.970	9.970	8.604	4,800
2023-07-28	9.910	9.960	9.900	9.960	8.595	2,856
2023-07-27	9.990	9.990	9.890	9.890	8.535	4,279
2023-07-26	9.810	9.990	9.780	9.990	8.621	52,405
2023-07-25	9.760	9.810	9.760	9.780	8.440	8,069
2023-07-24	9.750	9.760	9.740	9.750	8.414	198,760
2023-07-21	9.760	9.790	9.740	9.750	8.414	52,976
2023-07-20	9.750	9.820	9.750	9.750	8.414	18,765
2023-07-19	9.700	9.790	9.700	9.750	8.414	30,642
2023-07-18	9.700	9.720	9.670	9.700	8.371	33,625
2023-07-17	9.750	9.770	9.690	9.700	8.371	102,819
2023-07-14	9.780	9.820	9.730	9.810	8.466	10,104
2023-07-13	9.600	9.700	9.600	9.700	8.371	29,073
2023-07-12	9.710	9.720	9.600	9.640	8.319	31,520
2023-07-11	9.700	9.710	9.700	9.700	8.371	3,979
2023-07-10	9.690	9.700	9.630	9.680	8.354	15,345
2023-07-07	9.710	9.730	9.670	9.690	8.362	12,607
2023-07-06	9.790	9.790	9.720	9.720	8.388	22,940
2023-07-05	9.800	9.800	9.780	9.780	8.440	1,729
2023-07-04	9.790	9.820	9.760	9.770	8.431	13,217
2023-07-03	9.900	9.900	9.760	9.790	8.449	13,785
2023-06-30	9.900	9.900	9.790	9.790	8.449	8,814
2023-06-29	9.790	9.870	9.760	9.870	8.518	7,531

← NewerPage 14 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.