Australian United Investment Company Limited (AUI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:26PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 13,653 |
| 01 May 2024 | 10.19 | 10.25 | 10.14 | 10.24 | 10.24 | 1,835 |
| 30 Apr 2024 | 10.25 | 10.29 | 10.20 | 10.21 | 10.21 | 983,014 |
| 29 Apr 2024 | 10.30 | 10.30 | 10.20 | 10.24 | 10.24 | 69,610 |
| 26 Apr 2024 | 10.33 | 10.33 | 10.22 | 10.26 | 10.26 | 25,161 |
| 24 Apr 2024 | 10.21 | 10.33 | 10.21 | 10.33 | 10.33 | 109,876 |
| 23 Apr 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 7,325 |
| 22 Apr 2024 | 10.21 | 10.23 | 10.15 | 10.20 | 10.20 | 23,550 |
| 19 Apr 2024 | 10.20 | 10.23 | 10.18 | 10.20 | 10.20 | 14,005 |
| 18 Apr 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 8,023 |
| 17 Apr 2024 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | 2,370 |
| 16 Apr 2024 | 10.15 | 10.25 | 10.14 | 10.15 | 10.15 | 54,363 |
| 15 Apr 2024 | 10.28 | 10.28 | 10.09 | 10.15 | 10.15 | 25,997 |
| 12 Apr 2024 | 10.29 | 10.29 | 10.25 | 10.25 | 10.25 | 20,060 |
| 11 Apr 2024 | 10.32 | 10.32 | 10.25 | 10.26 | 10.26 | 5,689 |
| 10 Apr 2024 | 10.39 | 10.39 | 10.25 | 10.32 | 10.32 | 66,632 |
| 09 Apr 2024 | 10.30 | 10.55 | 10.28 | 10.30 | 10.30 | 64,339 |
| 08 Apr 2024 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | 21,760 |
| 05 Apr 2024 | 10.27 | 10.35 | 10.27 | 10.29 | 10.29 | 30,534 |
| 04 Apr 2024 | 10.27 | 10.30 | 10.25 | 10.25 | 10.25 | 12,568 |
| 03 Apr 2024 | 10.27 | 10.28 | 10.20 | 10.27 | 10.27 | 45,591 |
| 02 Apr 2024 | 10.20 | 10.31 | 10.20 | 10.25 | 10.25 | 18,742 |
| 28 Mar 2024 | 10.19 | 10.31 | 10.17 | 10.20 | 10.20 | 31,533 |
| 27 Mar 2024 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | 12,058 |
| 26 Mar 2024 | 10.20 | 10.25 | 10.12 | 10.20 | 10.20 | 24,097 |
| 25 Mar 2024 | 10.12 | 10.15 | 10.08 | 10.15 | 10.15 | 10,285 |
| 22 Mar 2024 | 10.07 | 10.08 | 10.03 | 10.06 | 10.06 | 39,971 |
| 21 Mar 2024 | 9.98 | 10.07 | 9.98 | 10.01 | 10.01 | 59,473 |
| 20 Mar 2024 | 9.96 | 9.99 | 9.95 | 9.98 | 9.98 | 46,528 |
| 19 Mar 2024 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 7,147 |
| 18 Mar 2024 | 9.90 | 10.01 | 9.90 | 9.95 | 9.95 | 29,444 |
| 15 Mar 2024 | 9.97 | 9.97 | 9.90 | 9.90 | 9.90 | 2,421 |
| 14 Mar 2024 | 10.00 | 10.00 | 9.91 | 9.92 | 9.92 | 18,445 |
| 13 Mar 2024 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 8,782 |
| 12 Mar 2024 | 10.00 | 10.00 | 9.91 | 9.95 | 9.95 | 15,307 |
| 11 Mar 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 6,959 |
| 08 Mar 2024 | 9.94 | 9.96 | 9.90 | 9.95 | 9.95 | 76,686 |
| 07 Mar 2024 | 9.95 | 9.95 | 9.86 | 9.91 | 9.91 | 23,815 |
| 06 Mar 2024 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | 5,716 |
| 05 Mar 2024 | 9.96 | 9.96 | 9.82 | 9.91 | 9.91 | 41,973 |
| 04 Mar 2024 | 9.96 | 10.00 | 9.92 | 9.96 | 9.96 | 16,326 |
| 01 Mar 2024 | 9.96 | 9.96 | 9.91 | 9.94 | 9.94 | 39,618 |
| 29 Feb 2024 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | 23,127 |
| 28 Feb 2024 | 9.84 | 9.92 | 9.84 | 9.89 | 9.89 | 12,033 |
| 27 Feb 2024 | 9.90 | 9.90 | 9.84 | 9.87 | 9.87 | 13,453 |
| 26 Feb 2024 | 9.90 | 9.90 | 9.82 | 9.84 | 9.84 | 35,176 |
| 23 Feb 2024 | 9.91 | 9.95 | 9.86 | 9.92 | 9.92 | 2,981 |
| 22 Feb 2024 | 9.82 | 9.93 | 9.79 | 9.93 | 9.93 | 12,324 |
| 22 Feb 2024 | 0.17 Dividend | |||||
| 21 Feb 2024 | 10.10 | 10.18 | 10.09 | 10.10 | 9.93 | 22,564 |
| 20 Feb 2024 | 10.13 | 10.18 | 10.13 | 10.14 | 9.97 | 1,194 |
| 19 Feb 2024 | 10.15 | 10.19 | 10.15 | 10.17 | 10.00 | 7,582 |
| 16 Feb 2024 | 10.10 | 10.22 | 10.10 | 10.13 | 9.96 | 15,731 |
| 15 Feb 2024 | 10.07 | 10.25 | 10.07 | 10.25 | 10.08 | 35,049 |
| 14 Feb 2024 | 10.18 | 10.18 | 10.07 | 10.14 | 9.97 | 16,961 |
| 13 Feb 2024 | 10.12 | 10.20 | 10.10 | 10.11 | 9.94 | 9,604 |
| 12 Feb 2024 | 10.13 | 10.18 | 9.83 | 10.12 | 9.95 | 200,641 |
| 09 Feb 2024 | 10.27 | 10.27 | 10.12 | 10.26 | 10.09 | 17,564 |
| 08 Feb 2024 | 10.21 | 10.28 | 10.20 | 10.25 | 10.08 | 10,959 |
| 07 Feb 2024 | 10.15 | 10.21 | 10.14 | 10.21 | 10.04 | 13,408 |
| 06 Feb 2024 | 10.10 | 10.19 | 10.10 | 10.19 | 10.02 | 26,576 |
| 05 Feb 2024 | 10.23 | 10.24 | 10.12 | 10.12 | 9.95 | 19,169 |
| 02 Feb 2024 | 10.11 | 10.21 | 10.11 | 10.21 | 10.04 | 11,204 |
| 01 Feb 2024 | 10.10 | 10.11 | 10.07 | 10.07 | 9.90 | 5,961 |
| 31 Jan 2024 | 10.02 | 10.10 | 10.02 | 10.06 | 9.89 | 16,490 |
| 30 Jan 2024 | 10.02 | 10.09 | 10.02 | 10.02 | 9.85 | 17,407 |
| 29 Jan 2024 | 10.09 | 10.14 | 10.02 | 10.02 | 9.85 | 18,742 |
| 25 Jan 2024 | 10.00 | 10.12 | 10.00 | 10.08 | 9.91 | 19,833 |
| 24 Jan 2024 | 10.01 | 10.02 | 9.94 | 9.97 | 9.80 | 14,163 |
| 23 Jan 2024 | 10.08 | 10.08 | 10.00 | 10.01 | 9.84 | 18,760 |
| 22 Jan 2024 | 10.00 | 10.20 | 9.95 | 10.00 | 9.83 | 99,105 |
| 19 Jan 2024 | 10.07 | 10.10 | 10.00 | 10.00 | 9.83 | 76,978 |
| 18 Jan 2024 | 10.07 | 10.07 | 10.05 | 10.07 | 9.90 | 4,913 |
| 17 Jan 2024 | 10.09 | 10.09 | 10.07 | 10.07 | 9.90 | 9,766 |
| 16 Jan 2024 | 10.16 | 10.17 | 10.16 | 10.16 | 9.99 | 15,172 |
| 15 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.01 | 1,000 |
| 12 Jan 2024 | 10.11 | 10.16 | 10.11 | 10.16 | 9.99 | 3,205 |
| 11 Jan 2024 | 10.11 | 10.20 | 10.11 | 10.20 | 10.03 | 27,799 |
| 10 Jan 2024 | 10.13 | 10.13 | 10.09 | 10.10 | 9.93 | 12,855 |
| 09 Jan 2024 | 10.09 | 10.13 | 10.06 | 10.13 | 9.96 | 19,580 |
| 08 Jan 2024 | 10.13 | 10.13 | 10.04 | 10.08 | 9.91 | 17,772 |
| 05 Jan 2024 | 10.02 | 10.12 | 10.02 | 10.12 | 9.95 | 5,663 |
| 04 Jan 2024 | 10.06 | 10.10 | 10.01 | 10.01 | 9.84 | 17,900 |
| 03 Jan 2024 | 10.07 | 10.13 | 10.01 | 10.01 | 9.84 | 31,738 |
| 02 Jan 2024 | 10.00 | 10.07 | 9.95 | 10.03 | 9.86 | 22,398 |
| 29 Dec 2023 | 10.00 | 10.00 | 9.98 | 10.00 | 9.83 | 3,956 |
| 28 Dec 2023 | 10.01 | 10.06 | 10.01 | 10.02 | 9.85 | 5,383 |
| 27 Dec 2023 | 10.00 | 10.06 | 9.98 | 10.03 | 9.86 | 34,648 |
| 22 Dec 2023 | 10.01 | 10.05 | 9.96 | 9.99 | 9.82 | 7,471 |
| 21 Dec 2023 | 9.93 | 10.01 | 9.93 | 9.96 | 9.79 | 6,657 |
| 20 Dec 2023 | 10.00 | 10.05 | 9.93 | 9.97 | 9.80 | 21,400 |
| 19 Dec 2023 | 9.97 | 10.03 | 9.97 | 10.03 | 9.86 | 9,679 |
| 18 Dec 2023 | 9.95 | 10.03 | 9.94 | 9.94 | 9.77 | 10,355 |
| 15 Dec 2023 | 9.94 | 9.99 | 9.87 | 9.95 | 9.78 | 45,875 |
| 14 Dec 2023 | 9.77 | 9.97 | 9.77 | 9.97 | 9.80 | 19,591 |
| 13 Dec 2023 | 9.72 | 9.81 | 9.72 | 9.80 | 9.64 | 22,786 |
| 12 Dec 2023 | 9.70 | 9.85 | 9.70 | 9.80 | 9.64 | 8,440 |
| 11 Dec 2023 | 9.66 | 9.72 | 9.66 | 9.72 | 9.56 | 37,466 |
| 08 Dec 2023 | 9.65 | 9.72 | 9.65 | 9.72 | 9.56 | 25,331 |
| 07 Dec 2023 | 9.70 | 9.70 | 9.66 | 9.66 | 9.50 | 22,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.