Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	10.820	10.840	10.760	10.840	10.182	4,177
2025-05-20	10.790	10.810	10.790	10.800	10.145	32,998
2025-05-19	10.780	10.780	10.730	10.730	10.079	6,346
2025-05-16	10.710	10.820	10.710	10.820	10.163	13,782
2025-05-15	10.840	10.850	10.710	10.710	10.060	7,752
2025-05-14	10.750	10.830	10.720	10.770	10.116	24,876
2025-05-13	10.700	10.830	10.585	10.780	10.126	149,986
2025-05-12	10.670	10.690	10.490	10.680	10.032	19,167
2025-05-09	10.490	10.630	10.410	10.440	9.806	30,942
2025-05-08	10.450	10.550	10.380	10.390	9.759	16,084
2025-05-07	10.350	10.430	10.330	10.340	9.712	55,873
2025-05-06	10.590	10.590	10.200	10.350	9.722	84,102
2025-05-05	10.550	10.610	10.500	10.580	9.938	66,429
2025-05-02	10.410	10.540	10.400	10.500	9.863	39,319
2025-05-01	10.490	10.490	10.420	10.455	9.821	6,701
2025-04-30	10.420	10.490	10.420	10.490	9.853	54,105
2025-04-29	10.390	10.450	10.360	10.430	9.797	22,328
2025-04-28	10.470	10.470	10.350	10.360	9.731	54,108
2025-04-24	10.320	10.380	10.240	10.360	9.731	49,834
2025-04-23	10.120	10.250	10.120	10.170	9.553	11,865
2025-04-22	10.090	10.120	10.010	10.120	9.506	18,131
2025-04-17	10.050	10.120	10.030	10.030	9.421	56,631
2025-04-16	10.010	10.100	10.000	10.050	9.440	12,891
2025-04-15	10.090	10.090	9.980	10.090	9.478	8,177
2025-04-14	10.020	10.100	9.940	10.060	9.449	11,638
2025-04-11	9.960	9.990	9.860	9.990	9.384	14,426
2025-04-10	9.950	10.120	9.850	9.880	9.280	52,274
2025-04-09	9.920	9.940	9.670	9.680	9.093	20,339
2025-04-08	9.950	9.990	9.850	9.890	9.290	35,878
2025-04-07	9.900	10.050	9.840	9.945	9.341	22,464
2025-04-04	10.050	10.050	9.950	10.020	9.412	32,201
2025-04-03	10.160	10.160	10.010	10.050	9.440	6,123
2025-04-02	10.140	10.170	10.110	10.170	9.553	16,974
2025-04-01	10.060	10.100	10.040	10.100	9.487	15,814
2025-03-31	10.200	10.200	10.010	10.050	9.440	14,420
2025-03-28	10.280	10.280	10.220	10.250	9.628	2,691
2025-03-27	10.300	10.300	10.250	10.290	9.666	265
2025-03-26	10.240	10.250	10.200	10.220	9.600	35,491
2025-03-25	10.070	10.230	10.070	10.200	9.581	68,294
2025-03-24	10.100	10.100	9.990	10.010	9.403	49,015
2025-03-21	10.050	10.130	10.050	10.130	9.515	63,779
2025-03-20	10.010	10.050	9.980	10.050	9.440	18,880
2025-03-19	10.000	10.000	9.970	9.970	9.365	18,461
2025-03-18	10.000	10.010	9.950	9.960	9.356	39,535
2025-03-17	10.000	10.030	9.980	10.000	9.393	17,910
2025-03-14	10.000	10.000	9.950	9.980	9.374	13,157
2025-03-13	9.990	10.100	9.960	10.000	9.393	21,864
2025-03-12	10.010	10.070	9.980	9.980	9.374	21,431
2025-03-11	10.180	10.180	9.700	10.000	9.393	63,739
2025-03-10	10.190	10.240	10.170	10.180	9.562	29,978
2025-03-07	10.260	10.260	10.060	10.130	9.515	38,263
2025-03-06	10.260	10.350	10.260	10.310	9.684	11,467
2025-03-05	10.420	10.420	10.190	10.250	9.628	70,713
2025-03-04	10.540	10.590	10.410	10.440	9.806	20,418
2025-03-03	10.580	10.710	10.490	10.540	9.900	40,410
2025-02-28	10.500	10.590	10.500	10.500	9.863	7,490
2025-02-27	10.790	10.790	10.710	10.730	9.919	13,993
2025-02-26	10.720	10.790	10.680	10.680	9.873	30,565
2025-02-25	10.650	10.780	10.650	10.680	9.873	10,463
2025-02-24	10.550	10.640	10.540	10.630	9.827	11,639

← NewerPage 7 of 22 · 1,268 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.