Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.870	10.930	10.860	10.920	10.667	78,750
2026-04-29	10.870	10.880	10.870	10.870	10.619	4,700
2026-04-28	10.870	10.880	10.740	10.860	10.609	39,447
2026-04-27	10.790	10.870	10.790	10.870	10.619	24,260
2026-04-24	10.750	10.760	10.650	10.760	10.511	59,393
2026-04-23	10.790	10.790	10.700	10.750	10.501	55,581
2026-04-22	10.840	10.840	10.730	10.790	10.540	89,061
2026-04-21	10.850	10.900	10.800	10.830	10.579	39,743
2026-04-20	10.920	10.920	10.830	10.850	10.599	20,044
2026-04-17	10.850	10.920	10.810	10.920	10.667	52,750
2026-04-16	10.880	10.990	10.810	10.980	10.726	89,567
2026-04-15	10.930	10.950	10.870	10.910	10.658	94,122
2026-04-14	10.880	11.000	10.880	10.930	10.677	38,220
2026-04-13	10.950	10.950	10.720	10.800	10.550	59,753
2026-04-10	11.010	11.050	10.850	10.850	10.599	25,223
2026-04-09	11.000	11.110	10.850	11.090	10.833	23,751
2026-04-08	10.800	11.390	10.800	11.140	10.882	31,196
2026-04-07	10.550	10.740	10.550	10.730	10.482	36,092
2026-04-02	10.750	10.750	10.520	10.570	10.325	18,258
2026-04-01	10.530	10.760	10.500	10.700	10.452	33,730
2026-03-31	10.450	10.520	10.400	10.460	10.218	23,411
2026-03-30	10.600	10.600	10.400	10.440	10.198	50,726
2026-03-27	10.590	10.710	10.540	10.600	10.355	9,978
2026-03-26	10.550	10.730	10.550	10.590	10.345	9,886
2026-03-25	10.470	10.550	10.450	10.540	10.296	50,297
2026-03-24	10.390	10.480	10.320	10.480	10.238	38,027
2026-03-23	10.390	10.420	10.270	10.270	10.032	18,975
2026-03-20	10.650	10.650	10.270	10.430	10.189	28,028
2026-03-19	10.700	10.750	10.520	10.600	10.355	8,971
2026-03-18	10.870	10.880	10.610	10.610	10.365	38,476
2026-03-17	10.850	10.880	10.800	10.870	10.619	18,762
2026-03-16	10.830	10.870	10.800	10.850	10.599	18,350
2026-03-13	10.800	10.850	10.760	10.830	10.579	74,831
2026-03-12	10.800	10.800	10.750	10.800	10.550	29,227
2026-03-11	10.890	10.890	10.740	10.740	10.492	114,082
2026-03-10	10.700	10.830	10.700	10.800	10.550	132,866
2026-03-09	10.850	10.850	10.650	10.680	10.433	10,330
2026-03-06	10.940	10.950	10.790	10.790	10.540	28,585
2026-03-05	10.960	11.060	10.940	10.940	10.687	37,761
2026-03-04	11.070	11.070	10.900	10.930	10.677	41,621
2026-03-03	11.200	11.200	11.100	11.100	10.843	30,911
2026-03-02	11.170	11.440	11.040	11.200	10.941	58,660
2026-02-27	11.160	11.400	11.120	11.170	10.912	25,221
2026-02-26	11.460	11.560	11.320	11.420	10.990	26,014
2026-02-25	11.350	11.500	11.290	11.390	10.961	34,912
2026-02-24	11.440	11.440	11.300	11.360	10.932	41,293
2026-02-23	11.450	11.450	11.400	11.450	11.019	28,199
2026-02-20	11.440	11.470	11.350	11.470	11.038	47,042
2026-02-19	11.470	11.470	11.430	11.450	11.019	33,575
2026-02-18	11.480	11.480	11.410	11.460	11.028	13,406
2026-02-17	11.450	11.450	11.380	11.400	10.970	57,649
2026-02-16	11.450	11.450	11.390	11.390	10.961	11,626
2026-02-13	11.540	11.540	11.370	11.370	10.942	44,092
2026-02-12	11.570	11.580	11.430	11.540	11.105	8,234
2026-02-11	11.380	11.460	11.380	11.460	11.028	31,120
2026-02-10	11.420	11.450	11.400	11.400	10.970	28,544
2026-02-09	11.350	11.470	11.350	11.450	11.019	43,171
2026-02-06	11.400	11.400	11.340	11.340	10.913	23,113
2026-02-05	11.470	11.480	11.400	11.400	10.970	11,968
2026-02-04	11.350	11.360	11.235	11.360	10.932	46,275

← NewerPage 3 of 5 · 253 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.