Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.970	10.970	10.510	10.880	10.058	105,278
2024-11-22	10.840	10.960	10.820	10.960	10.132	3,476
2024-11-21	10.870	10.950	10.830	10.840	10.021	10,760
2024-11-20	10.860	10.920	10.830	10.910	10.086	13,901
2024-11-19	10.860	10.950	10.840	10.860	10.039	38,691
2024-11-18	10.950	10.950	10.760	10.840	10.021	25,020
2024-11-15	10.900	11.010	10.900	10.950	10.123	16,177
2024-11-14	11.080	11.080	10.950	10.950	10.123	15,293
2024-11-13	11.070	11.070	10.920	10.960	10.132	55,328
2024-11-12	11.090	11.200	11.060	11.200	10.354	5,076
2024-11-11	11.050	11.190	11.050	11.050	10.215	28,350
2024-11-08	11.100	11.170	11.050	11.050	10.215	32,515
2024-11-07	11.150	11.150	11.070	11.070	10.233	9,173
2024-11-06	11.050	11.200	11.050	11.080	10.243	11,867
2024-11-05	11.150	11.150	11.040	11.050	10.215	7,615
2024-11-04	11.040	11.100	10.900	10.920	10.095	48,385
2024-11-01	10.980	11.000	10.910	11.000	10.169	6,297
2024-10-31	11.030	11.030	10.950	10.970	10.141	3,762
2024-10-30	11.190	11.190	11.030	11.030	10.196	4,513
2024-10-29	11.010	11.030	11.010	11.030	10.196	32,847
2024-10-28	10.900	10.900	10.820	10.860	10.039	9,359
2024-10-25	11.020	11.030	10.850	10.850	10.030	35,331
2024-10-24	11.180	11.190	11.010	11.020	10.187	23,230
2024-10-23	11.170	11.170	11.020	11.030	10.196	9,632
2024-10-22	11.110	11.110	11.010	11.110	10.270	7,561
2024-10-21	11.100	11.110	11.020	11.020	10.187	22,631
2024-10-18	11.020	11.090	11.010	11.010	10.178	9,300
2024-10-17	11.060	11.100	11.010	11.020	10.187	21,775
2024-10-16	11.060	11.060	11.020	11.060	10.224	13,303
2024-10-15	11.100	11.100	11.050	11.060	10.224	5,245
2024-10-14	11.110	11.110	11.010	11.080	10.243	8,981
2024-10-11	11.110	11.110	11.110	11.110	10.270	7,347
2024-10-10	11.110	11.110	11.050	11.050	10.215	8,957
2024-10-09	11.110	11.250	11.010	11.110	10.270	35,883
2024-10-08	11.110	11.140	11.090	11.140	10.298	19,810
2024-10-07	11.100	11.300	11.000	11.000	10.169	18,071
2024-10-04	10.970	10.970	10.850	10.900	10.076	55,030
2024-10-03	11.100	11.200	11.010	11.100	10.261	15,431
2024-10-02	10.970	11.200	10.960	11.100	10.261	21,530
2024-10-01	11.050	11.140	10.950	11.140	10.298	7,205
2024-09-30	10.970	11.150	10.900	11.010	10.178	35,909
2024-09-27	10.770	10.970	10.760	10.950	10.123	4,793
2024-09-26	10.720	11.150	10.720	10.760	9.947	44,177
2024-09-25	10.650	10.720	10.580	10.650	9.845	97,697
2024-09-24	10.700	10.700	10.600	10.690	9.882	15,780
2024-09-23	10.600	10.700	10.600	10.700	9.891	15,843
2024-09-20	10.630	10.690	10.600	10.690	9.882	19,633
2024-09-19	10.540	10.630	10.540	10.620	9.817	3,494
2024-09-18	10.540	10.580	10.500	10.530	9.734	18,839
2024-09-17	10.540	10.630	10.540	10.620	9.817	12,115
2024-09-16	10.530	10.640	10.530	10.540	9.743	6,333
2024-09-13	10.550	10.590	10.460	10.500	9.707	10,584
2024-09-12	10.600	10.600	10.440	10.540	9.743	14,773
2024-09-11	10.580	10.580	10.580	10.580	9.780	0
2024-09-10	10.550	10.830	10.530	10.580	9.780	5,194
2024-09-09	10.700	10.860	10.510	10.860	10.039	19,756
2024-09-06	10.570	10.700	10.570	10.700	9.891	21,113
2024-09-05	10.610	10.610	10.540	10.600	9.799	1,093
2024-09-04	10.650	10.650	10.540	10.540	9.743	12,114
2024-09-03	10.840	10.840	10.650	10.700	9.891	2,470

← NewerPage 9 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.