Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.360	11.400	11.320	11.400	10.970	28,171
2026-02-02	11.490	11.490	11.360	11.360	10.932	24,656
2026-01-30	11.280	11.500	11.280	11.500	11.067	38,285
2026-01-29	11.280	11.300	11.210	11.300	10.874	22,412
2026-01-28	11.320	11.320	11.280	11.280	10.855	86
2026-01-27	11.280	11.300	11.270	11.270	10.845	4,185
2026-01-23	11.270	11.320	11.240	11.250	10.826	11,715
2026-01-22	11.320	11.320	11.180	11.260	10.836	5,907
2026-01-21	11.330	11.450	11.210	11.210	10.788	17,605
2026-01-20	11.380	11.390	11.360	11.380	10.951	5,654
2026-01-19	11.460	11.460	11.390	11.400	10.970	4,176
2026-01-16	11.450	11.450	11.450	11.450	11.019	46
2026-01-15	11.350	11.450	11.330	11.450	11.019	2,167
2026-01-14	11.380	11.400	11.350	11.400	10.970	4,384
2026-01-13	11.360	11.380	11.360	11.380	10.951	13,125
2026-01-12	11.350	11.400	11.310	11.340	10.913	10,984
2026-01-09	11.270	11.390	11.270	11.340	10.913	7,703
2026-01-08	11.200	11.260	11.200	11.260	10.836	15,581
2026-01-07	11.270	11.280	11.230	11.230	10.807	23,848
2026-01-06	11.310	11.350	11.300	11.300	10.874	20,964
2026-01-05	11.300	11.370	11.300	11.320	10.893	2,933
2026-01-02	11.380	11.380	11.270	11.320	10.893	5,165
2025-12-31	11.380	11.380	11.300	11.300	10.874	1,868
2025-12-30	11.340	11.380	11.340	11.350	10.922	6,532
2025-12-29	11.340	11.340	11.330	11.340	10.913	1,251
2025-12-24	11.250	11.350	11.250	11.350	10.922	89
2025-12-23	11.270	11.340	11.260	11.270	10.845	66,250
2025-12-22	11.220	11.320	11.210	11.210	10.788	9,279
2025-12-19	11.350	11.350	11.200	11.210	10.788	6,032
2025-12-18	11.300	11.370	11.250	11.250	10.826	3,798
2025-12-17	11.350	11.350	11.180	11.180	10.759	17,443
2025-12-16	11.230	11.380	11.230	11.380	10.951	9,966
2025-12-15	11.280	11.300	11.200	11.200	10.778	5,086
2025-12-12	11.190	11.230	11.100	11.210	10.788	8,564
2025-12-11	11.070	11.140	11.030	11.070	10.653	155,806
2025-12-10	11.100	11.100	11.030	11.040	10.624	39,214
2025-12-09	11.090	11.100	11.060	11.100	10.682	20,687
2025-12-08	11.070	11.100	11.060	11.100	10.682	43,193
2025-12-05	11.030	11.100	11.030	11.090	10.672	6,918
2025-12-04	11.040	11.100	11.040	11.100	10.682	50,936
2025-12-03	11.040	11.100	11.040	11.040	10.624	15,434
2025-12-02	11.070	11.070	11.010	11.050	10.634	3,893
2025-12-01	11.060	11.140	11.000	11.070	10.653	8,314
2025-11-28	11.100	11.100	11.050	11.060	10.643	29,155
2025-11-27	11.020	11.060	11.020	11.050	10.634	5,830
2025-11-26	11.000	11.120	11.000	11.040	10.624	312,344
2025-11-25	11.000	11.000	10.980	10.980	10.566	30,224
2025-11-24	10.850	11.000	10.850	10.910	10.499	17,533
2025-11-21	11.000	11.000	10.830	10.830	10.422	32,889
2025-11-20	11.070	11.070	10.970	10.980	10.566	21,696
2025-11-19	10.970	11.070	10.970	11.070	10.653	4,988
2025-11-18	11.060	11.060	11.030	11.040	10.624	10,617
2025-11-17	11.090	11.140	11.040	11.040	10.624	4,482
2025-11-14	11.000	11.200	10.960	11.090	10.672	59,786
2025-11-13	11.250	11.250	11.165	11.170	10.749	25,615
2025-11-12	11.200	11.260	11.190	11.190	10.768	10,459
2025-11-11	11.170	11.280	11.170	11.200	10.778	3,010
2025-11-10	11.320	11.320	11.120	11.150	10.730	46,147
2025-11-07	11.420	11.420	11.320	11.320	10.893	43,878
2025-11-06	11.420	11.470	11.380	11.470	11.038	8,373

← NewerPage 4 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.