Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	9.950	9.970	9.910	9.970	8.148	54,709
2022-01-20	9.930	10.010	9.900	9.960	8.140	43,041
2022-01-19	10.040	10.040	9.960	10.010	8.181	115,789
2022-01-18	9.950	10.030	9.900	10.030	8.197	97,105
2022-01-17	9.950	10.020	9.940	9.950	8.132	57,429
2022-01-14	10.000	10.000	9.930	9.990	8.165	33,105
2022-01-13	9.970	10.000	9.910	9.980	8.156	35,428
2022-01-12	9.950	10.050	9.950	9.990	8.165	295,271
2022-01-11	9.970	9.990	9.920	9.920	8.107	67,003
2022-01-10	10.050	10.050	10.000	10.000	8.173	13,392
2022-01-07	9.940	10.000	9.920	9.980	8.156	6,051
2022-01-06	9.950	10.000	9.910	9.930	8.116	18,662
2022-01-05	9.950	9.990	9.880	9.950	8.132	31,095
2022-01-04	9.860	9.950	9.860	9.950	8.132	39,471
2021-12-31	9.860	9.860	9.840	9.850	8.050	9,227
2021-12-30	9.850	9.860	9.850	9.860	8.058	13,548
2021-12-29	9.860	9.860	9.810	9.830	8.034	9,807
2021-12-24	9.850	9.860	9.800	9.810	8.017	57,892
2021-12-23	9.790	9.850	9.790	9.815	8.022	47,548
2021-12-22	9.840	9.840	9.800	9.830	8.034	24,185
2021-12-21	9.810	9.830	9.750	9.820	8.026	44,037
2021-12-20	9.900	9.900	9.810	9.840	8.042	52,176
2021-12-17	9.850	9.870	9.840	9.850	8.050	63,695
2021-12-16	9.900	9.960	9.850	9.850	8.050	58,481
2021-12-15	9.930	9.930	9.820	9.900	8.091	45,488
2021-12-14	9.890	9.920	9.840	9.910	8.099	404,811
2021-12-13	9.850	9.900	9.820	9.900	8.091	16,350
2021-12-10	10.030	10.030	9.840	9.840	8.042	38,207
2021-12-09	9.850	9.990	9.850	9.990	8.165	27,399
2021-12-08	9.880	9.890	9.810	9.850	8.050	14,761
2021-12-07	9.880	9.880	9.740	9.870	8.067	26,499
2021-12-06	9.900	9.910	9.680	9.700	7.928	26,933
2021-12-03	9.870	9.880	9.800	9.870	8.067	87,092
2021-12-02	9.680	9.800	9.620	9.800	8.009	76,041
2021-12-01	9.830	9.830	9.650	9.680	7.911	64,358
2021-11-30	9.750	9.850	9.720	9.740	7.960	25,183
2021-11-29	9.700	9.750	9.650	9.730	7.952	56,214
2021-11-26	9.850	9.850	9.770	9.790	8.001	31,757
2021-11-25	9.790	9.800	9.740	9.780	7.993	16,723
2021-11-24	9.930	9.930	9.710	9.710	7.936	126,887
2021-11-23	9.890	9.920	9.880	9.900	8.091	47,553
2021-11-22	9.920	9.920	9.890	9.900	8.091	13,604
2021-11-19	9.980	9.980	9.830	9.940	8.124	56,820
2021-11-18	10.000	10.000	9.930	9.970	8.148	31,025
2021-11-17	10.030	10.030	9.940	10.000	8.173	83,790
2021-11-16	10.000	10.030	9.910	10.030	8.197	33,951
2021-11-15	10.020	10.020	9.950	9.950	8.132	75,456
2021-11-12	9.910	10.050	9.910	10.020	8.189	24,760
2021-11-11	10.080	10.080	9.870	9.960	8.140	94,406
2021-11-10	10.100	10.100	10.040	10.040	8.205	16,819
2021-11-09	10.120	10.120	10.030	10.100	8.254	48,070
2021-11-08	9.930	10.110	9.930	10.110	8.263	28,727
2021-11-05	10.010	10.010	9.900	9.900	8.091	37,986
2021-11-04	9.980	10.040	9.980	9.990	8.165	28,270
2021-11-03	9.970	9.980	9.900	9.970	8.148	35,152
2021-11-02	10.000	10.000	9.950	9.990	8.165	9,604
2021-11-01	9.980	10.000	9.970	9.990	8.165	57,661
2021-10-29	10.070	10.090	10.000	10.040	8.205	39,946
2021-10-28	10.120	10.120	10.050	10.070	8.230	15,094
2021-10-27	10.160	10.200	10.050	10.140	8.287	81,892

← NewerPage 21 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.