Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.550	10.610	10.550	10.560	9.762	35,470
2025-02-20	10.650	10.650	10.530	10.580	9.780	19,716
2025-02-19	10.760	10.760	10.650	10.650	9.845	19,584
2025-02-18	10.760	10.800	10.760	10.800	9.984	3,555
2025-02-17	10.900	10.900	10.700	10.740	9.928	10,196
2025-02-14	10.650	11.030	10.650	10.740	9.928	53,031
2025-02-13	10.550	10.640	10.530	10.640	9.836	11,752
2025-02-12	10.500	10.600	10.470	10.600	9.799	7,519
2025-02-11	10.460	10.670	10.460	10.670	9.864	16,598
2025-02-10	10.600	10.600	10.450	10.450	9.660	26,822
2025-02-07	10.460	10.620	10.460	10.580	9.780	18,866
2025-02-06	10.490	10.560	10.380	10.420	9.633	37,773
2025-02-05	10.550	10.580	10.350	10.360	9.577	57,015
2025-02-04	10.660	10.660	10.570	10.570	9.771	19,236
2025-02-03	10.650	10.670	10.580	10.660	9.854	9,785
2025-01-31	10.550	10.670	10.550	10.670	9.864	4,599
2025-01-30	10.550	10.650	10.550	10.570	9.771	12,234
2025-01-29	10.550	10.590	10.550	10.550	9.753	21,022
2025-01-28	10.560	10.570	10.510	10.530	9.734	62,328
2025-01-24	10.590	10.590	10.550	10.550	9.753	22,204
2025-01-23	10.660	10.660	10.640	10.640	9.836	1,005
2025-01-22	10.640	10.640	10.580	10.580	9.780	17,219
2025-01-21	10.560	10.630	10.560	10.580	9.780	13,804
2025-01-20	10.570	10.670	10.560	10.560	9.762	61,158
2025-01-17	10.530	10.570	10.530	10.570	9.771	159
2025-01-16	10.580	10.590	10.510	10.510	9.716	44,533
2025-01-15	10.600	10.600	10.500	10.500	9.707	22,968
2025-01-14	10.510	10.680	10.510	10.600	9.799	14,207
2025-01-13	10.530	10.630	10.510	10.510	9.716	21,997
2025-01-10	10.590	10.670	10.520	10.530	9.734	12,462
2025-01-09	10.580	10.670	10.510	10.590	9.790	34,666
2025-01-08	10.450	10.620	10.440	10.580	9.780	59,003
2025-01-07	10.590	10.590	10.310	10.310	9.531	30,469
2025-01-06	10.580	10.590	10.550	10.550	9.753	6,791
2025-01-03	10.580	10.590	10.580	10.580	9.780	721
2025-01-02	10.470	10.470	10.460	10.460	9.670	3,897
2024-12-31	10.410	10.470	10.410	10.470	9.679	3,968
2024-12-30	10.430	10.430	10.400	10.410	9.623	13,617
2024-12-27	10.350	10.450	10.330	10.450	9.660	19,233
2024-12-24	10.400	10.400	10.360	10.360	9.577	6,020
2024-12-23	10.200	10.400	10.190	10.400	9.614	20,002
2024-12-20	10.410	10.410	10.180	10.180	9.411	131,547
2024-12-19	10.500	10.500	10.420	10.420	9.633	32,746
2024-12-18	10.590	10.600	10.500	10.520	9.725	16,145
2024-12-17	10.500	10.600	10.500	10.600	9.799	10,944
2024-12-16	10.600	10.620	10.420	10.420	9.633	52,274
2024-12-13	10.650	10.650	10.530	10.580	9.780	39,230
2024-12-12	10.640	10.690	10.640	10.680	9.873	16,580
2024-12-11	10.700	10.700	10.600	10.600	9.799	29,267
2024-12-10	10.730	10.780	10.700	10.730	9.919	20,937
2024-12-09	10.800	10.800	10.720	10.730	9.919	9,167
2024-12-06	10.840	10.850	10.790	10.800	9.984	1,568
2024-12-05	10.830	10.850	10.710	10.770	9.956	28,354
2024-12-04	10.830	10.850	10.800	10.830	10.012	53,757
2024-12-03	10.660	10.780	10.660	10.780	9.965	73,406
2024-12-02	10.710	10.710	10.650	10.670	9.864	13,561
2024-11-29	10.750	10.750	10.660	10.680	9.873	17,888
2024-11-28	10.740	10.750	10.690	10.725	9.915	24,758
2024-11-27	10.770	10.770	10.700	10.740	9.928	18,418
2024-11-26	10.880	10.880	10.700	10.760	9.947	37,709

← NewerPage 8 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.