Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	11.440	11.530	11.440	11.530	10.830	8,832
2025-08-12	11.540	11.540	11.430	11.430	10.736	17,028
2025-08-11	11.500	11.530	11.400	11.530	10.830	10,365
2025-08-08	11.480	11.480	11.450	11.480	10.783	14,253
2025-08-07	11.440	11.450	11.430	11.430	10.736	6,983
2025-08-06	11.400	11.440	11.400	11.440	10.746	21,571
2025-08-05	11.390	11.420	11.360	11.420	10.727	5,524
2025-08-04	11.350	11.370	11.210	11.330	10.642	18,277
2025-08-01	11.290	11.310	11.290	11.290	10.605	7,511
2025-07-31	11.440	11.440	11.260	11.290	10.605	21,506
2025-07-30	11.270	11.440	11.260	11.440	10.746	18,992
2025-07-29	11.250	11.280	11.200	11.230	10.548	24,435
2025-07-28	11.200	11.260	11.200	11.200	10.520	20,468
2025-07-25	11.250	11.260	11.190	11.190	10.511	4,105
2025-07-24	11.320	11.320	11.250	11.250	10.567	2,367
2025-07-23	11.300	11.300	11.245	11.280	10.595	10,829
2025-07-22	11.230	11.230	11.160	11.200	10.520	71,910
2025-07-21	11.300	11.300	11.170	11.270	10.586	31,261
2025-07-18	11.100	11.330	11.100	11.310	10.624	90,147
2025-07-17	11.160	11.180	11.090	11.090	10.417	9,611
2025-07-16	11.100	11.100	11.030	11.070	10.398	40,200
2025-07-15	11.110	11.170	11.080	11.135	10.459	11,735
2025-07-14	11.150	11.150	11.080	11.080	10.408	23,729
2025-07-11	11.100	11.190	11.080	11.090	10.417	11,872
2025-07-10	11.150	11.150	11.100	11.150	10.473	3,559
2025-07-09	11.100	11.260	11.100	11.150	10.473	10,628
2025-07-08	11.140	11.200	11.100	11.200	10.520	6,391
2025-07-07	11.090	11.250	11.090	11.150	10.473	5,844
2025-07-04	11.100	11.100	11.000	11.090	10.417	3,854
2025-07-03	11.030	11.110	11.030	11.030	10.361	20,118
2025-07-02	10.930	11.060	10.930	11.010	10.342	63,178
2025-07-01	11.000	11.030	10.930	10.960	10.295	57,886
2025-06-30	10.950	11.010	10.950	11.000	10.332	24,299
2025-06-27	10.990	11.000	10.950	10.960	10.295	7,595
2025-06-26	10.950	10.950	10.950	10.950	10.285	80
2025-06-25	11.050	11.050	10.960	10.970	10.304	14,981
2025-06-24	10.960	11.030	10.930	11.030	10.361	38,454
2025-06-23	10.910	10.910	10.850	10.880	10.220	34,953
2025-06-20	10.950	10.950	10.900	10.910	10.248	14,387
2025-06-19	10.950	10.960	10.900	10.960	10.295	24,312
2025-06-18	10.940	10.940	10.940	10.940	10.276	4,375
2025-06-17	10.960	10.980	10.930	10.950	10.285	53,422
2025-06-16	10.920	10.930	10.890	10.900	10.239	133,487
2025-06-13	10.900	10.930	10.860	10.920	10.257	31,238
2025-06-12	10.980	11.000	10.890	10.910	10.248	72,852
2025-06-11	10.970	10.990	10.930	10.960	10.295	10,038
2025-06-10	11.070	11.070	10.760	10.960	10.295	53,494
2025-06-06	10.960	11.080	10.930	10.960	10.295	24,958
2025-06-05	11.150	11.150	10.950	10.950	10.285	24,630
2025-06-04	11.100	11.180	11.040	11.160	10.483	15,335
2025-06-03	10.830	11.050	10.830	11.030	10.361	28,040
2025-06-02	10.750	10.890	10.750	10.890	10.229	17,119
2025-05-30	10.740	10.840	10.740	10.800	10.145	5,517
2025-05-29	10.750	10.790	10.740	10.740	10.088	4,589
2025-05-28	10.790	10.810	10.790	10.800	10.145	5,305
2025-05-27	10.790	10.800	10.720	10.730	10.079	44,754
2025-05-26	10.760	10.800	10.760	10.800	10.145	9,926
2025-05-23	10.800	10.800	10.760	10.760	10.107	38,664
2025-05-22	10.840	10.850	10.760	10.760	10.107	14,136
2025-05-21	10.820	10.840	10.760	10.840	10.182	4,177

← NewerPage 6 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.