Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.410	11.430	11.330	11.420	10.990	18,886
2025-11-04	11.470	11.530	11.400	11.410	10.980	16,283
2025-11-03	11.590	11.590	11.430	11.470	11.038	46,060
2025-10-31	11.520	11.600	11.510	11.550	11.115	17,097
2025-10-30	11.500	11.520	11.450	11.520	11.086	16,096
2025-10-29	11.490	11.490	11.490	11.490	11.057	106
2025-10-28	11.440	11.490	11.380	11.420	10.990	7,572
2025-10-27	11.380	11.450	11.380	11.430	10.999	106,346
2025-10-24	11.500	11.500	11.370	11.370	10.942	12,657
2025-10-23	11.540	11.560	11.500	11.500	11.067	17,691
2025-10-22	11.480	11.540	11.480	11.540	11.105	28,357
2025-10-21	11.620	11.620	11.430	11.480	11.047	42,033
2025-10-20	11.600	11.600	11.550	11.550	11.115	6,061
2025-10-17	11.440	11.540	11.330	11.540	11.105	31,583
2025-10-16	11.550	11.680	11.440	11.440	11.009	81,436
2025-10-15	11.440	11.600	11.420	11.540	11.105	36,573
2025-10-14	11.330	11.410	11.300	11.320	10.893	31,030
2025-10-13	11.370	11.370	11.350	11.360	10.932	16,967
2025-10-10	11.350	11.390	11.340	11.380	10.951	11,088
2025-10-09	11.310	11.350	11.250	11.350	10.922	30,721
2025-10-08	11.400	11.410	11.270	11.400	10.970	4,192
2025-10-07	11.440	11.460	11.400	11.400	10.970	18,016
2025-10-06	11.360	11.440	11.360	11.440	11.009	7,413
2025-10-03	11.340	11.360	11.280	11.360	10.932	14,459
2025-10-02	11.330	11.410	11.330	11.350	10.922	12,639
2025-10-01	11.340	11.340	11.330	11.340	10.913	1,510
2025-09-30	11.330	11.340	11.250	11.330	10.903	24,006
2025-09-29	11.310	11.330	11.250	11.330	10.903	3,653
2025-09-26	11.320	11.320	11.250	11.320	10.893	458
2025-09-25	11.270	11.290	11.250	11.250	10.826	10,259
2025-09-24	11.290	11.300	11.250	11.300	10.874	32,898
2025-09-23	11.250	11.290	11.250	11.290	10.865	10,362
2025-09-22	11.250	11.290	11.210	11.290	10.865	18,407
2025-09-19	11.250	11.260	11.180	11.220	10.797	14,377
2025-09-18	11.250	11.250	11.200	11.250	10.826	10,786
2025-09-17	11.260	11.290	11.240	11.240	10.817	12,693
2025-09-16	11.300	11.300	11.210	11.270	10.845	23,884
2025-09-15	11.300	11.300	11.260	11.300	10.874	4,314
2025-09-12	11.250	11.280	11.230	11.280	10.855	20,398
2025-09-11	11.250	11.300	11.200	11.210	10.788	32,120
2025-09-10	11.300	11.300	11.290	11.300	10.874	1,066
2025-09-09	11.250	11.290	11.250	11.290	10.865	9,325
2025-09-08	11.260	11.300	11.260	11.290	10.865	7,932
2025-09-05	11.230	11.290	11.230	11.260	10.836	8,816
2025-09-04	11.210	11.240	11.200	11.230	10.807	18,277
2025-09-03	11.250	11.270	11.210	11.210	10.788	20,240
2025-09-02	11.270	11.270	11.190	11.250	10.826	25,532
2025-09-01	11.400	11.400	11.240	11.240	10.817	35,105
2025-08-29	11.550	11.550	11.380	11.390	10.961	85,703
2025-08-28	11.470	11.500	11.420	11.480	11.047	14,606
2025-08-27	11.700	11.710	11.670	11.710	10.999	13,330
2025-08-26	11.700	11.720	11.630	11.700	10.990	30,966
2025-08-25	11.720	11.730	11.700	11.700	10.990	55,642
2025-08-22	11.660	11.760	11.660	11.710	10.999	58,582
2025-08-21	11.550	11.630	11.490	11.630	10.924	8,743
2025-08-20	11.490	11.560	11.450	11.500	10.802	15,106
2025-08-19	11.490	11.540	11.490	11.500	10.802	7,950
2025-08-18	11.500	11.530	11.460	11.480	10.783	15,845
2025-08-15	11.530	11.530	11.530	11.530	10.830	87
2025-08-14	11.500	11.530	11.490	11.490	10.793	34,968

← NewerPage 5 of 22 · 1,267 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.