Australian United Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	11.340	11.390	11.260	11.290	11.029	102,845
2026-07-23	11.200	11.360	11.200	11.340	11.078	56,315
2026-07-22	11.100	11.250	11.100	11.230	10.970	193,881
2026-07-21	11.110	11.110	11.050	11.100	10.843	95,877
2026-07-20	11.080	11.180	11.080	11.130	10.872	117,496
2026-07-17	11.140	11.160	11.090	11.090	10.833	66,686
2026-07-16	11.140	11.160	11.100	11.140	10.882	30,046
2026-07-15	11.010	11.130	11.010	11.110	10.853	41,026
2026-07-14	10.950	11.000	10.920	11.000	10.746	47,058
2026-07-13	10.990	11.050	10.920	10.950	10.697	90,000
2026-07-10	11.020	11.030	10.970	10.990	10.736	74,099
2026-07-09	11.040	11.040	10.920	11.020	10.765	133,805
2026-07-08	11.090	11.150	11.030	11.040	10.785	19,391
2026-07-07	11.070	11.080	11.030	11.050	10.794	63,071
2026-07-06	11.000	11.080	10.980	11.080	10.824	61,906
2026-07-03	11.000	11.090	10.970	11.040	10.785	187,195
2026-07-02	11.030	11.030	10.950	11.000	10.746	98,622
2026-07-01	11.220	11.260	11.020	11.030	10.775	58,104
2026-06-30	11.150	11.250	11.130	11.220	10.960	15,931
2026-06-29	11.000	11.120	11.000	11.080	10.824	65,593
2026-06-26	11.080	11.100	10.930	10.980	10.726	147,479
2026-06-25	11.080	11.090	11.010	11.080	10.824	110,101
2026-06-24	11.080	11.100	11.000	11.080	10.824	63,021
2026-06-23	11.120	11.140	10.980	11.080	10.824	77,323
2026-06-22	11.160	11.160	11.000	11.120	10.863	68,055
2026-06-19	10.960	11.230	10.930	11.080	10.824	154,404
2026-06-18	10.900	11.050	10.900	11.050	10.794	110,245
2026-06-17	10.940	11.010	10.920	10.920	10.667	245,001
2026-06-16	11.000	11.040	10.900	10.990	10.736	66,117
2026-06-15	10.960	11.100	10.960	11.010	10.755	150,241
2026-06-12	10.920	10.940	10.800	10.920	10.667	62,382
2026-06-11	10.630	10.750	10.520	10.750	10.501	130,453
2026-06-10	10.620	10.700	10.580	10.700	10.452	86,543
2026-06-09	10.700	10.740	10.650	10.680	10.433	157,237
2026-06-05	10.790	10.870	10.700	10.735	10.487	166,473
2026-06-04	10.920	10.920	10.750	10.770	10.521	67,599
2026-06-03	10.940	10.940	10.850	10.860	10.609	55,161
2026-06-02	10.880	10.970	10.870	10.970	10.716	21,659
2026-06-01	10.900	10.970	10.870	10.970	10.716	41,551
2026-05-29	10.890	10.980	10.870	10.970	10.716	82,657
2026-05-28	10.980	10.980	10.820	10.820	10.570	12,722
2026-05-27	10.910	10.990	10.890	10.910	10.658	16,741
2026-05-26	10.900	10.980	10.900	10.980	10.726	48,860
2026-05-25	10.830	10.890	10.760	10.890	10.638	19,084
2026-05-22	10.880	10.880	10.750	10.830	10.579	85,778
2026-05-21	10.750	10.860	10.750	10.800	10.550	38,409
2026-05-20	10.820	10.900	10.700	10.750	10.501	83,082
2026-05-19	10.700	10.950	10.680	10.900	10.648	91,797
2026-05-18	10.880	10.880	10.660	10.700	10.452	61,801
2026-05-15	10.660	10.840	10.620	10.840	10.589	98,047
2026-05-14	10.640	10.650	10.560	10.640	10.394	52,215
2026-05-13	10.740	10.740	10.630	10.640	10.394	50,297
2026-05-12	10.770	10.810	10.630	10.740	10.492	120,447
2026-05-11	10.800	10.870	10.750	10.750	10.501	67,595
2026-05-08	10.890	10.890	10.790	10.800	10.550	39,368

← NewerPage 2 of 3 · 130 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.