Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.760	9.820	9.550	9.820	8.168	42,464
2022-07-14	9.650	9.780	9.580	9.780	8.135	7,779
2022-07-13	9.760	9.760	9.650	9.705	8.072	5,102
2022-07-12	9.690	9.780	9.650	9.740	8.102	16,304
2022-07-11	9.700	9.770	9.670	9.670	8.043	23,435
2022-07-08	9.670	9.700	9.660	9.670	8.043	4,309
2022-07-07	9.700	9.700	9.700	9.700	8.068	2,100
2022-07-06	9.550	9.660	9.510	9.660	8.035	12,159
2022-07-05	9.470	9.550	9.380	9.550	7.943	19,685
2022-07-04	9.470	9.490	9.370	9.370	7.794	2,538
2022-07-01	9.400	9.450	9.380	9.380	7.802	17,717
2022-06-30	9.340	9.380	9.300	9.380	7.802	20,162
2022-06-29	9.390	9.390	9.280	9.280	7.719	23,709
2022-06-28	9.340	9.410	9.340	9.390	7.810	36,096
2022-06-27	9.340	9.340	9.310	9.340	7.769	25,397
2022-06-24	9.380	9.450	9.310	9.310	7.744	24,738
2022-06-23	9.360	9.400	9.320	9.320	7.752	16,041
2022-06-22	9.400	9.440	9.320	9.400	7.819	33,950
2022-06-21	9.240	9.520	9.240	9.380	7.802	23,902
2022-06-20	9.300	9.370	9.240	9.250	7.694	34,456
2022-06-17	9.390	9.390	9.290	9.300	7.736	42,664
2022-06-16	9.400	9.470	9.400	9.470	7.877	6,558
2022-06-15	9.410	9.540	9.400	9.400	7.819	26,117
2022-06-14	9.660	9.660	9.310	9.520	7.919	52,016
2022-06-10	9.790	9.790	9.700	9.730	8.093	28,443
2022-06-09	9.760	9.830	9.730	9.750	8.110	17,984
2022-06-08	9.780	9.940	9.740	9.800	8.151	4,005
2022-06-07	9.780	9.810	9.750	9.750	8.110	8,835
2022-06-06	9.780	9.930	9.740	9.740	8.102	10,557
2022-06-03	9.780	9.800	9.730	9.800	8.151	39,102
2022-06-02	9.770	9.780	9.740	9.740	8.102	12,510
2022-06-01	9.770	9.790	9.750	9.750	8.110	10,069
2022-05-31	9.800	9.800	9.720	9.770	8.126	19,682
2022-05-30	9.790	9.860	9.730	9.750	8.110	42,414
2022-05-27	9.730	9.780	9.700	9.740	8.102	29,846
2022-05-26	9.805	9.810	9.740	9.740	8.102	8,048
2022-05-25	9.790	9.840	9.750	9.820	8.168	22,839
2022-05-24	9.860	9.860	9.780	9.790	8.143	19,069
2022-05-23	9.800	9.940	9.800	9.850	8.193	13,470
2022-05-20	9.950	9.950	9.900	9.910	8.243	9,675
2022-05-19	9.960	10.040	9.910	9.910	8.243	6,334
2022-05-18	10.130	10.130	10.070	10.080	8.384	8,181
2022-05-17	9.950	10.120	9.940	10.120	8.418	15,471
2022-05-16	9.840	10.000	9.840	9.980	8.301	3,003
2022-05-13	9.970	10.050	9.740	9.790	8.143	107,438
2022-05-12	9.960	9.970	9.920	9.930	8.260	14,892
2022-05-11	9.850	9.960	9.850	9.960	8.285	40,550
2022-05-10	10.000	10.000	9.900	9.900	8.235	24,969
2022-05-09	10.200	10.200	10.020	10.080	8.384	10,819
2022-05-06	10.220	10.220	10.030	10.150	8.443	14,959
2022-05-05	10.230	10.250	10.230	10.250	8.526	4,115
2022-05-04	10.210	10.250	10.160	10.170	8.459	13,322
2022-05-03	10.190	10.210	10.110	10.210	8.492	8,598
2022-05-02	10.200	10.300	10.150	10.200	8.484	10,181
2022-04-29	10.060	10.150	10.050	10.150	8.443	19,561
2022-04-28	9.960	10.090	9.960	10.050	8.359	17,925
2022-04-27	10.000	10.030	9.800	10.030	8.343	50,844
2022-04-26	10.100	10.190	9.970	10.000	8.318	23,891
2022-04-22	10.170	10.230	10.100	10.220	8.501	21,077
2022-04-21	10.250	10.250	10.110	10.150	8.443	7,160

← NewerPage 19 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.