Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	9.760	9.780	9.740	9.760	8.423	22,759
2023-06-27	9.780	9.800	9.750	9.800	8.457	6,603
2023-06-26	9.760	9.830	9.740	9.740	8.405	18,245
2023-06-23	9.850	9.870	9.760	9.760	8.423	15,718
2023-06-22	9.830	9.840	9.760	9.790	8.449	14,342
2023-06-21	9.800	9.860	9.770	9.860	8.509	62,747
2023-06-20	9.720	9.820	9.710	9.790	8.449	24,130
2023-06-19	9.690	9.720	9.680	9.720	8.388	18,518
2023-06-16	9.650	9.700	9.650	9.700	8.371	24,576
2023-06-15	9.660	9.700	9.650	9.650	8.328	14,418
2023-06-14	9.600	9.660	9.600	9.660	8.336	5,106
2023-06-13	9.660	9.660	9.590	9.650	8.328	13,169
2023-06-09	9.700	9.700	9.650	9.650	8.328	3,166
2023-06-08	9.650	9.690	9.620	9.620	8.302	12,839
2023-06-07	9.720	9.720	9.640	9.710	8.380	8,420
2023-06-06	9.660	9.710	9.660	9.690	8.362	8,687
2023-06-05	9.650	9.720	9.650	9.690	8.362	10,946
2023-06-02	9.680	9.680	9.600	9.600	8.285	32,921
2023-06-01	9.700	9.700	9.610	9.680	8.354	11,439
2023-05-31	9.760	9.760	9.710	9.710	8.380	11,178
2023-05-30	9.780	9.790	9.725	9.730	8.397	18,735
2023-05-29	9.770	9.780	9.730	9.730	8.397	13,869
2023-05-26	9.760	9.790	9.710	9.710	8.380	40,459
2023-05-25	9.750	9.820	9.720	9.720	8.388	32,286
2023-05-24	9.740	9.800	9.740	9.790	8.449	36,807
2023-05-23	9.710	9.710	9.700	9.700	8.371	11,440
2023-05-22	9.620	9.700	9.610	9.660	8.336	21,403
2023-05-19	9.600	9.630	9.580	9.580	8.267	14,191
2023-05-18	9.610	9.670	9.500	9.580	8.267	61,600
2023-05-17	9.700	9.700	9.560	9.600	8.285	23,777
2023-05-16	9.610	9.700	9.610	9.700	8.371	15,724
2023-05-15	9.660	9.690	9.610	9.610	8.293	22,732
2023-05-12	9.660	9.690	9.660	9.680	8.354	8,262
2023-05-11	9.730	9.730	9.640	9.700	8.371	13,371
2023-05-10	9.690	9.730	9.650	9.730	8.397	13,720
2023-05-09	9.640	9.720	9.640	9.710	8.380	8,895
2023-05-08	9.640	9.700	9.630	9.640	8.319	26,471
2023-05-05	9.670	9.670	9.640	9.640	8.319	5,320
2023-05-04	9.670	9.670	9.610	9.670	8.345	3,101
2023-05-03	9.760	9.760	9.690	9.690	8.362	17,992
2023-05-02	9.840	9.840	9.750	9.750	8.414	14,174
2023-05-01	9.830	9.860	9.810	9.840	8.492	19,851
2023-04-28	9.830	9.840	9.800	9.840	8.492	29,838
2023-04-27	9.860	9.860	9.790	9.830	8.483	31,792
2023-04-26	9.830	9.880	9.830	9.880	8.526	12,671
2023-04-24	9.890	9.890	9.840	9.840	8.492	153,067
2023-04-21	9.910	9.910	9.850	9.860	8.509	31,049
2023-04-20	9.910	9.910	9.850	9.860	8.509	10,215
2023-04-19	9.880	9.910	9.850	9.910	8.552	24,021
2023-04-18	9.900	9.900	9.870	9.880	8.526	1,042
2023-04-17	9.880	9.910	9.860	9.910	8.552	28,048
2023-04-14	9.840	9.880	9.840	9.880	8.526	13,583
2023-04-13	9.850	9.890	9.800	9.820	8.475	21,383
2023-04-12	9.760	9.910	9.760	9.850	8.500	16,255
2023-04-11	9.730	9.760	9.730	9.760	8.423	43,642
2023-04-06	9.740	9.740	9.710	9.710	8.380	15,750
2023-04-05	9.680	9.740	9.670	9.710	8.380	55,146
2023-04-04	9.710	9.730	9.680	9.680	8.354	43,296
2023-04-03	9.570	9.730	9.570	9.670	8.345	46,479
2023-03-31	9.480	9.590	9.480	9.550	8.242	42,786

← NewerPage 15 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.