Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.950	12.010	11.950	11.980	11.980	47,960
2026-10-15	12.050	12.050	11.850	11.910	11.910	34,748
2026-10-14	11.910	12.050	11.910	12.050	12.050	66,612
2026-10-13	11.800	11.920	11.800	11.910	11.910	134,722
2026-10-12	11.830	11.830	11.750	11.800	11.800	85,838
2026-10-09	11.750	11.870	11.750	11.830	11.830	47,679
2026-10-08	11.835	11.880	11.830	11.880	11.880	53,659
2026-10-07	11.730	11.880	11.725	11.790	11.790	108,080
2026-10-06	11.660	11.720	11.650	11.720	11.720	27,650
2026-10-05	11.800	11.820	11.610	11.660	11.660	152,212
2026-10-02	11.890	11.890	11.670	11.760	11.760	103,641
2026-10-01	11.960	12.020	11.640	11.800	11.800	104,535
2026-09-30	12.030	12.030	11.930	11.960	11.960	60,037
2026-09-29	11.990	12.010	11.900	12.010	12.010	32,158
2026-09-28	12.030	12.040	11.890	12.010	12.010	42,684
2026-09-25	11.940	12.070	11.940	12.010	12.010	9,551
2026-09-24	11.970	12.080	11.940	12.040	12.040	97,068
2026-09-23	11.960	12.030	11.950	11.980	11.980	119,845
2026-09-22	11.910	11.960	11.870	11.960	11.960	241,960
2026-09-21	11.800	11.970	11.800	11.950	11.950	122,689
2026-09-18	11.810	11.840	11.760	11.780	11.780	113,813
2026-09-17	11.930	11.950	11.770	11.810	11.810	87,675
2026-09-16	11.850	11.940	11.770	11.930	11.930	54,047
2026-09-15	11.850	11.970	11.610	11.780	11.780	141,952
2026-09-14	11.800	11.940	11.800	11.870	11.870	104,770
2026-09-11	11.810	11.890	11.765	11.820	11.820	128,757
2026-09-10	11.960	11.960	11.870	11.900	11.900	67,615
2026-09-09	12.030	12.070	11.960	12.000	12.000	52,328
2026-09-08	12.000	12.070	11.880	12.030	12.030	125,857
2026-09-07	11.920	12.110	11.920	12.000	12.000	46,833
2026-09-04	11.820	11.920	11.820	11.920	11.920	36,147
2026-09-03	11.690	11.840	11.670	11.820	11.820	119,767
2026-09-02	11.670	11.700	11.600	11.690	11.690	60,893
2026-09-01	11.770	11.770	11.695	11.720	11.720	109,847
2026-08-31	11.650	11.760	11.650	11.760	11.760	32,524
2026-08-28	11.650	11.690	11.530	11.690	11.690	77,463
2026-08-27	11.760	11.760	11.540	11.630	11.630	62,645
2026-08-26	12.060	12.120	11.900	12.100	11.820	52,342
2026-08-25	11.950	12.100	11.780	12.080	11.801	30,336
2026-08-24	12.080	12.140	12.000	12.000	11.722	61,434
2026-08-21	12.000	12.050	11.880	12.030	11.752	48,448
2026-08-20	11.900	12.050	11.900	11.970	11.693	65,139
2026-08-19	11.830	11.900	11.810	11.900	11.625	18,887
2026-08-18	11.870	11.930	11.830	11.830	11.556	46,983
2026-08-17	11.820	11.920	11.790	11.830	11.556	33,658
2026-08-14	11.790	11.850	11.670	11.770	11.498	59,850
2026-08-13	11.710	11.880	11.680	11.790	11.517	28,747
2026-08-12	11.740	11.850	11.700	11.710	11.439	77,314
2026-08-11	11.620	11.760	11.560	11.730	11.459	88,163
2026-08-10	11.670	11.700	11.590	11.590	11.322	50,968
2026-08-07	11.590	11.640	11.580	11.640	11.371	21,182
2026-08-06	11.640	11.720	11.550	11.550	11.283	98,766
2026-08-05	11.560	11.750	11.530	11.640	11.371	79,895
2026-08-04	11.390	11.600	11.390	11.560	11.293	68,907
2026-08-03	11.400	11.400	11.290	11.360	11.097	43,094
2026-07-31	11.420	11.450	11.390	11.390	11.126	27,051
2026-07-30	11.420	11.480	11.360	11.410	11.146	34,369
2026-07-29	11.460	11.540	11.410	11.420	11.156	26,859
2026-07-28	11.410	11.500	11.310	11.360	11.097	43,583
2026-07-27	11.340	11.400	11.300	11.390	11.126	20,925

Page 1 of 3 · 129 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.