Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	9.430	9.490	9.430	9.480	8.181	53,013
2023-03-29	9.450	9.450	9.430	9.430	8.138	12,447
2023-03-28	9.450	9.455	9.420	9.420	8.129	30,412
2023-03-27	9.400	9.480	9.400	9.450	8.155	15,361
2023-03-24	9.420	9.470	9.400	9.400	8.112	12,263
2023-03-23	9.500	9.500	9.420	9.450	8.155	16,461
2023-03-22	9.500	9.540	9.500	9.500	8.198	26,755
2023-03-21	9.510	9.530	9.480	9.500	8.198	18,467
2023-03-20	9.580	9.580	9.480	9.480	8.181	56,237
2023-03-17	9.490	9.600	9.470	9.600	8.285	20,871
2023-03-16	9.600	9.600	9.500	9.560	8.250	10,077
2023-03-15	9.600	9.660	9.530	9.600	8.285	30,316
2023-03-14	9.700	9.700	9.550	9.580	8.267	36,819
2023-03-13	9.840	9.840	9.650	9.700	8.371	18,673
2023-03-10	9.880	9.880	9.770	9.850	8.500	283,066
2023-03-09	9.930	9.980	9.860	9.860	8.509	55,141
2023-03-08	9.960	10.020	9.900	9.930	8.569	22,008
2023-03-07	10.000	10.100	9.930	9.930	8.569	8,008
2023-03-06	10.100	10.100	9.880	9.890	8.535	5,724
2023-03-03	9.880	10.030	9.870	9.980	8.613	2,258
2023-03-02	9.830	10.050	9.830	9.860	8.509	5,154
2023-03-01	9.820	10.100	9.820	10.100	8.716	23,705
2023-02-28	9.830	9.890	9.810	9.810	8.466	24,612
2023-02-27	9.880	9.880	9.820	9.820	8.475	12,866
2023-02-24	9.900	9.900	9.700	9.820	8.475	24,457
2023-02-23	10.020	10.020	9.900	9.900	8.544	15,239
2023-02-22	10.250	10.250	10.210	10.210	8.664	24,678
2023-02-21	10.230	10.250	10.220	10.250	8.698	9,004
2023-02-20	10.270	10.330	10.220	10.220	8.673	15,623
2023-02-17	10.220	10.270	10.200	10.270	8.715	15,973
2023-02-16	10.280	10.280	10.210	10.220	8.673	2,663
2023-02-15	10.290	10.290	10.170	10.200	8.656	4,289
2023-02-14	10.280	10.350	10.220	10.290	8.732	11,499
2023-02-13	10.260	10.310	10.190	10.290	8.732	4,916
2023-02-10	10.290	10.290	10.190	10.280	8.724	4,584
2023-02-09	10.340	10.340	10.220	10.280	8.724	9,912
2023-02-08	10.340	10.340	10.260	10.320	8.758	1,646
2023-02-07	10.200	10.350	10.120	10.340	8.775	21,232
2023-02-06	10.280	10.350	10.270	10.270	8.715	16,687
2023-02-03	10.290	10.330	10.270	10.270	8.715	8,203
2023-02-02	10.300	10.370	10.210	10.290	8.732	22,807
2023-02-01	10.310	10.350	10.170	10.260	8.707	17,374
2023-01-31	10.270	10.310	10.270	10.310	8.749	8,875
2023-01-30	10.150	10.270	10.140	10.160	8.622	14,024
2023-01-27	10.250	10.270	10.130	10.140	8.605	5,196
2023-01-25	10.280	10.280	10.120	10.200	8.656	961
2023-01-24	10.200	10.280	10.080	10.100	8.571	51,446
2023-01-23	10.200	10.300	10.160	10.280	8.724	20,549
2023-01-20	10.060	10.410	10.010	10.200	8.656	18,349
2023-01-19	9.970	10.010	9.950	9.990	8.478	28,771
2023-01-18	9.960	9.970	9.950	9.950	8.444	34,287
2023-01-17	9.920	9.980	9.920	9.980	8.469	18,775
2023-01-16	9.850	9.900	9.810	9.880	8.384	9,744
2023-01-13	9.820	9.850	9.790	9.790	8.308	20,422
2023-01-12	9.730	9.750	9.730	9.730	8.257	6,096
2023-01-11	9.600	9.650	9.600	9.630	8.172	12,225
2023-01-10	9.610	9.610	9.550	9.550	8.104	15,525
2023-01-09	9.570	9.610	9.550	9.610	8.155	19,912
2023-01-06	9.580	9.590	9.510	9.570	8.121	8,543
2023-01-05	9.550	9.570	9.530	9.560	8.113	38,715

← NewerPage 16 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.