Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.280	10.280	10.100	10.150	8.443	43,681
2022-04-19	10.300	10.300	10.220	10.230	8.509	16,213
2022-04-14	10.190	10.290	10.190	10.190	8.476	3,244
2022-04-13	10.180	10.200	10.170	10.170	8.459	8,718
2022-04-12	10.110	10.260	10.110	10.180	8.468	26,513
2022-04-11	10.130	10.190	10.100	10.110	8.409	26,881
2022-04-08	10.190	10.200	10.100	10.200	8.484	24,473
2022-04-07	10.170	10.360	10.100	10.250	8.526	18,073
2022-04-06	10.150	10.270	10.150	10.160	8.451	3,590
2022-04-05	10.100	10.290	10.100	10.290	8.559	15,583
2022-04-04	10.050	10.200	10.000	10.000	8.318	34,723
2022-04-01	10.040	10.050	9.940	10.050	8.359	16,493
2022-03-31	10.030	10.070	10.010	10.040	8.351	18,055
2022-03-30	9.950	10.140	9.950	10.030	8.343	17,779
2022-03-29	9.950	10.010	9.900	10.000	8.318	27,003
2022-03-28	9.870	9.940	9.840	9.940	8.268	48,360
2022-03-25	9.870	9.880	9.830	9.880	8.218	48,501
2022-03-24	9.920	9.950	9.870	9.940	8.268	33,578
2022-03-23	9.920	9.920	9.820	9.910	8.243	18,719
2022-03-22	9.910	9.920	9.860	9.860	8.201	30,166
2022-03-21	9.760	9.790	9.740	9.790	8.143	1,869
2022-03-18	9.650	9.660	9.610	9.650	8.027	51,865
2022-03-17	9.660	9.690	9.590	9.650	8.027	562,957
2022-03-16	9.610	9.760	9.600	9.650	8.027	709,385
2022-03-15	9.520	9.600	9.490	9.570	7.960	16,216
2022-03-14	9.440	9.460	9.405	9.460	7.869	24,709
2022-03-11	9.480	9.510	9.420	9.460	7.869	50,208
2022-03-10	9.400	9.440	9.360	9.410	7.827	75,258
2022-03-09	9.330	9.420	9.260	9.260	7.702	63,094
2022-03-08	9.300	9.340	9.280	9.300	7.736	30,636
2022-03-07	9.340	9.400	9.300	9.400	7.819	36,691
2022-03-04	9.400	9.410	9.300	9.340	7.769	42,337
2022-03-03	9.370	9.410	9.370	9.400	7.819	69,793
2022-03-02	9.390	9.400	9.330	9.400	7.819	70,599
2022-03-01	9.390	9.420	9.380	9.400	7.819	30,464
2022-02-28	9.420	9.420	9.370	9.370	7.794	31,535
2022-02-25	9.450	9.500	9.400	9.400	7.819	90,519
2022-02-24	9.550	9.560	9.450	9.450	7.860	22,240
2022-02-23	9.540	9.600	9.490	9.600	7.985	28,557
2022-02-22	9.840	9.840	9.740	9.750	7.968	63,180
2022-02-21	9.900	9.900	9.770	9.840	8.042	38,360
2022-02-18	9.850	9.890	9.760	9.890	8.083	58,939
2022-02-17	9.890	9.990	9.880	9.900	8.091	42,375
2022-02-16	9.830	9.880	9.800	9.880	8.075	33,861
2022-02-15	9.830	9.830	9.710	9.720	7.944	53,965
2022-02-14	9.820	9.850	9.800	9.830	8.034	43,629
2022-02-11	9.870	9.900	9.820	9.870	8.067	14,930
2022-02-10	9.810	9.950	9.810	9.850	8.050	86,699
2022-02-09	9.760	9.850	9.750	9.850	8.050	48,344
2022-02-08	9.700	9.760	9.600	9.650	7.887	37,403
2022-02-07	9.700	9.700	9.600	9.690	7.919	17,791
2022-02-04	9.770	9.770	9.700	9.700	7.928	8,230
2022-02-03	9.600	9.780	9.580	9.620	7.862	19,423
2022-02-02	9.700	9.760	9.600	9.650	7.887	87,307
2022-02-01	9.620	9.660	9.550	9.660	7.895	27,195
2022-01-31	9.700	9.730	9.650	9.650	7.887	76,150
2022-01-28	9.450	9.620	9.420	9.600	7.846	59,681
2022-01-27	9.700	9.730	9.400	9.490	7.756	122,898
2022-01-25	9.820	9.860	9.700	9.700	7.928	30,496
2022-01-24	9.950	9.950	9.800	9.850	8.050	85,973

← NewerPage 20 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.