Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	9.500	9.500	9.280	9.410	7.985	17,865
2022-10-07	9.440	9.490	9.400	9.480	8.045	6,057
2022-10-06	9.425	9.440	9.425	9.440	8.011	2,059
2022-10-05	9.470	9.500	9.380	9.440	8.011	27,886
2022-10-04	9.320	9.480	9.320	9.480	8.045	8,146
2022-10-03	9.440	9.440	9.320	9.320	7.909	8,502
2022-09-30	9.400	9.480	9.360	9.440	8.011	30,172
2022-09-29	9.400	9.400	9.390	9.400	7.977	3,179
2022-09-28	9.390	9.390	9.320	9.340	7.926	12,836
2022-09-27	9.360	9.420	9.340	9.380	7.960	17,550
2022-09-26	9.470	9.470	9.340	9.340	7.926	35,408
2022-09-23	9.410	9.470	9.390	9.450	8.019	10,813
2022-09-21	9.470	9.470	9.400	9.400	7.977	21,149
2022-09-20	9.400	9.450	9.400	9.420	7.994	15,828
2022-09-19	9.490	9.490	9.400	9.400	7.977	24,044
2022-09-16	9.490	9.550	9.480	9.490	8.053	21,263
2022-09-15	9.550	9.550	9.450	9.450	8.019	11,835
2022-09-14	9.560	9.590	9.505	9.540	8.096	19,906
2022-09-13	9.510	9.580	9.510	9.580	8.130	14,233
2022-09-12	9.530	9.590	9.500	9.510	8.070	13,206
2022-09-09	9.610	9.620	9.440	9.530	8.087	20,944
2022-09-08	9.590	9.600	9.580	9.600	8.147	5,761
2022-09-07	9.560	9.560	9.490	9.490	8.053	10,250
2022-09-06	9.540	9.560	9.540	9.550	8.104	8,385
2022-09-05	9.500	9.520	9.460	9.520	8.079	12,570
2022-09-02	9.510	9.520	9.460	9.500	8.062	17,728
2022-09-01	9.460	9.500	9.450	9.500	8.062	10,679
2022-08-31	9.560	9.560	9.440	9.490	8.053	20,652
2022-08-30	9.600	9.600	9.550	9.555	8.109	17,580
2022-08-29	9.580	9.580	9.550	9.550	8.104	23,426
2022-08-26	9.640	9.670	9.580	9.580	8.130	114,122
2022-08-25	9.640	9.660	9.600	9.650	8.189	3,478
2022-08-24	9.650	9.680	9.650	9.670	8.206	12,862
2022-08-23	9.650	9.700	9.650	9.650	8.189	88,375
2022-08-22	10.060	10.090	10.060	10.080	8.384	37,422
2022-08-19	10.070	10.170	9.940	10.060	8.368	32,796
2022-08-18	10.170	10.170	10.030	10.030	8.343	18,702
2022-08-17	10.060	10.100	9.980	10.050	8.359	16,829
2022-08-16	10.100	10.170	10.030	10.050	8.359	17,760
2022-08-15	10.040	10.100	9.930	10.100	8.401	16,972
2022-08-12	9.950	10.020	9.950	9.980	8.301	11,474
2022-08-11	9.940	10.030	9.940	10.030	8.343	15,980
2022-08-10	9.950	10.000	9.940	9.970	8.293	40,629
2022-08-09	10.030	10.030	9.940	9.950	8.276	17,308
2022-08-08	9.880	9.970	9.880	9.940	8.268	29,713
2022-08-05	9.870	9.940	9.870	9.900	8.235	15,760
2022-08-04	9.860	9.875	9.860	9.870	8.210	8,124
2022-08-03	9.860	9.900	9.840	9.900	8.235	17,757
2022-08-02	9.840	9.880	9.790	9.880	8.218	8,223
2022-08-01	9.800	9.840	9.790	9.790	8.143	19,081
2022-07-29	9.770	9.850	9.770	9.780	8.135	57,296
2022-07-28	9.710	9.850	9.710	9.820	8.168	46,112
2022-07-27	9.750	9.770	9.690	9.700	8.068	17,761
2022-07-26	9.820	9.820	9.670	9.750	8.110	32,164
2022-07-25	9.820	9.820	9.790	9.820	8.168	13,145
2022-07-22	9.870	9.870	9.800	9.850	8.193	6,900
2022-07-21	9.880	9.880	9.750	9.870	8.210	10,764
2022-07-20	9.800	9.890	9.750	9.880	8.218	10,900
2022-07-19	9.860	9.860	9.760	9.770	8.126	13,616
2022-07-18	9.650	9.840	9.640	9.840	8.185	29,454

← NewerPage 18 of 22 · 1,266 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.