Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.490	9.530	9.490	9.530	8.087	10,416
2023-01-03	9.540	9.540	9.480	9.480	8.045	19,309
2022-12-30	9.500	9.540	9.480	9.540	8.096	9,312
2022-12-29	9.580	9.580	9.500	9.500	8.062	23,987
2022-12-28	9.560	9.580	9.540	9.540	8.096	11,413
2022-12-23	9.570	9.570	9.560	9.560	8.113	9,889
2022-12-22	9.560	9.600	9.560	9.560	8.113	45,199
2022-12-21	9.540	9.580	9.540	9.560	8.113	45,251
2022-12-20	9.630	9.630	9.590	9.590	8.138	26,597
2022-12-19	9.650	9.690	9.650	9.650	8.189	44,600
2022-12-16	9.720	9.760	9.680	9.760	8.283	14,197
2022-12-15	9.780	9.780	9.710	9.780	8.299	28,668
2022-12-14	9.790	9.800	9.740	9.790	8.308	34,101
2022-12-13	9.780	9.850	9.750	9.750	8.274	43,072
2022-12-12	9.800	9.830	9.750	9.750	8.274	39,792
2022-12-09	9.740	9.870	9.740	9.870	8.376	24,448
2022-12-08	9.770	9.810	9.770	9.810	8.325	13,635
2022-12-07	9.720	9.770	9.720	9.770	8.291	7,902
2022-12-06	9.760	9.770	9.730	9.730	8.257	27,719
2022-12-05	9.820	9.820	9.760	9.820	8.333	7,269
2022-12-02	9.850	9.850	9.800	9.800	8.316	26,573
2022-12-01	9.750	9.900	9.750	9.780	8.299	41,286
2022-11-30	9.750	9.750	9.700	9.700	8.232	42,290
2022-11-29	9.710	9.740	9.710	9.730	8.257	33,085
2022-11-28	9.700	9.750	9.700	9.710	8.240	21,980
2022-11-25	9.750	9.750	9.710	9.720	8.249	12,870
2022-11-24	9.770	9.770	9.720	9.770	8.291	58,025
2022-11-23	9.720	9.750	9.700	9.700	8.232	23,024
2022-11-22	9.700	9.750	9.700	9.720	8.249	87,168
2022-11-21	9.800	9.830	9.670	9.700	8.232	60,082
2022-11-18	9.810	9.840	9.710	9.800	8.316	8,404
2022-11-17	9.700	9.710	9.640	9.700	8.232	17,214
2022-11-16	9.710	9.720	9.620	9.630	8.172	37,289
2022-11-15	9.690	9.900	9.690	9.700	8.232	58,527
2022-11-14	9.630	9.690	9.620	9.690	8.223	14,392
2022-11-11	9.450	9.690	9.450	9.600	8.147	18,502
2022-11-10	9.410	9.450	9.320	9.430	8.002	24,105
2022-11-09	9.360	9.450	9.360	9.450	8.019	14,204
2022-11-08	9.340	9.360	9.340	9.360	7.943	9,791
2022-11-07	9.350	9.350	9.295	9.340	7.926	14,487
2022-11-04	9.260	9.350	9.260	9.350	7.935	14,264
2022-11-03	9.310	9.340	9.280	9.290	7.884	17,631
2022-11-02	9.220	9.320	9.220	9.300	7.892	110,062
2022-11-01	9.240	9.240	9.180	9.210	7.816	21,980
2022-10-31	9.200	9.240	9.190	9.240	7.841	31,024
2022-10-28	9.260	9.260	9.170	9.180	7.790	19,405
2022-10-27	9.290	9.290	9.230	9.250	7.850	20,816
2022-10-26	9.280	9.290	9.220	9.250	7.850	23,321
2022-10-25	9.270	9.300	9.250	9.290	7.884	35,283
2022-10-24	9.300	9.330	9.280	9.290	7.884	10,417
2022-10-21	9.260	9.260	9.250	9.250	7.850	1,421
2022-10-20	9.300	9.300	9.250	9.260	7.858	15,524
2022-10-19	9.300	9.350	9.300	9.300	7.892	9,346
2022-10-18	9.320	9.330	9.250	9.300	7.892	17,485
2022-10-17	9.280	9.410	9.270	9.300	7.892	26,556
2022-10-14	9.300	9.350	9.270	9.270	7.867	23,391
2022-10-13	9.300	9.340	9.250	9.290	7.884	24,321
2022-10-12	9.340	9.390	9.270	9.290	7.884	23,203
2022-10-11	9.400	9.420	9.320	9.340	7.926	7,793
2022-10-10	9.500	9.500	9.280	9.410	7.985	17,865

← NewerPage 17 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.