ASX - Delayed Quote
AUD
Australian United Investment Company Limited (AUI.AX)
12.28
+0.08
(+0.66%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.29
12.30
12.21
12.28
12.28
101,134
Oct 30, 2026
12.29
12.30
12.21
12.28
12.28
101,134
Oct 29, 2026
12.14
12.20
12.14
12.20
12.20
76,111
Oct 28, 2026
12.00
12.20
11.93
12.13
12.13
111,608
Oct 27, 2026
11.90
12.00
11.90
12.00
12.00
71,322
Oct 26, 2026
11.83
11.93
11.77
11.88
11.88
78,494
Oct 23, 2026
11.82
11.85
11.74
11.85
11.85
56,900
Oct 22, 2026
11.91
11.96
11.88
11.89
11.89
44,432
Oct 21, 2026
12.00
12.00
11.86
11.91
11.91
91,574
Oct 20, 2026
11.98
12.00
11.95
12.00
12.00
94,897
Oct 19, 2026
12.00
12.00
11.80
11.98
11.98
86,352
Oct 16, 2026
11.95
12.01
11.95
11.98
11.98
47,960
Oct 15, 2026
12.05
12.05
11.85
11.91
11.91
34,748
Oct 14, 2026
11.91
12.05
11.91
12.05
12.05
66,612
Oct 13, 2026
11.80
11.92
11.80
11.91
11.91
134,722
Oct 12, 2026
11.83
11.83
11.75
11.80
11.80
85,838
Oct 9, 2026
11.75
11.87
11.75
11.83
11.83
47,679
Oct 8, 2026
11.84
11.88
11.83
11.88
11.88
53,659
Oct 7, 2026
11.73
11.88
11.73
11.79
11.79
108,080
Oct 6, 2026
11.66
11.72
11.65
11.72
11.72
27,650
Oct 5, 2026
11.80
11.82
11.61
11.66
11.66
152,212
Oct 2, 2026
11.89
11.89
11.67
11.76
11.76
103,641
Oct 1, 2026
11.96
12.02
11.64
11.80
11.80
104,535
Sep 30, 2026
12.03
12.03
11.93
11.96
11.96
60,037
Sep 29, 2026
11.99
12.01
11.90
12.01
12.01
32,158
Sep 28, 2026
12.03
12.04
11.89
12.01
12.01
42,684
Sep 25, 2026
11.94
12.07
11.94
12.01
12.01
9,551
Sep 24, 2026
11.97
12.08
11.94
12.04
12.04
97,068
Sep 23, 2026
11.96
12.03
11.95
11.98
11.98
119,845
Sep 22, 2026
11.91
11.96
11.87
11.96
11.96
241,960
Sep 21, 2026
11.80
11.97
11.80
11.95
11.95
122,689
Sep 18, 2026
11.81
11.84
11.76
11.78
11.78
113,813
Sep 17, 2026
11.93
11.95
11.77
11.81
11.81
87,675
Sep 16, 2026
11.85
11.94
11.77
11.93
11.93
54,047
Sep 15, 2026
11.85
11.97
11.61
11.78
11.78
141,952
Sep 14, 2026
11.80
11.94
11.80
11.87
11.87
104,770
Sep 11, 2026
11.81
11.89
11.77
11.82
11.82
128,757
Sep 10, 2026
11.96
11.96
11.87
11.90
11.90
67,615
Sep 9, 2026
12.03
12.07
11.96
12.00
12.00
52,328
Sep 8, 2026
12.00
12.07
11.88
12.03
12.03
125,857
Sep 7, 2026
11.92
12.11
11.92
12.00
12.00
46,833
Sep 4, 2026
11.82
11.92
11.82
11.92
11.92
36,147
Sep 3, 2026
11.69
11.84
11.67
11.82
11.82
119,767
Sep 2, 2026
11.67
11.70
11.60
11.69
11.69
60,893
Sep 1, 2026
11.77
11.77
11.69
11.72
11.72
109,847
Aug 31, 2026
11.65
11.76
11.65
11.76
11.76
32,524
Aug 28, 2026
11.65
11.69
11.53
11.69
11.69
77,463
Aug 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
11.76
11.76
11.54
11.63
11.63
62,645
Aug 26, 2026
12.06
12.12
11.90
12.10
11.90
52,342
Aug 25, 2026
11.95
12.10
11.78
12.08
11.88
30,336
Aug 24, 2026
12.08
12.14
12.00
12.00
11.80
61,434
Aug 21, 2026
12.00
12.05
11.88
12.03
11.83
48,448
Aug 20, 2026
11.90
12.05
11.90
11.97
11.77
65,139
Aug 19, 2026
11.83
11.90
11.81
11.90
11.70
18,887
Aug 18, 2026
11.87
11.93
11.83
11.83
11.63
46,983
Aug 17, 2026
11.82
11.92
11.79
11.83
11.63
33,658
Aug 14, 2026
11.79
11.85
11.67
11.77
11.58
59,850
Aug 13, 2026
11.71
11.88
11.68
11.79
11.60
28,747
Aug 12, 2026
11.74
11.85
11.70
11.71
11.52
77,314
Aug 11, 2026
11.62
11.76
11.56
11.73
11.54
88,163
Aug 10, 2026
11.67
11.70
11.59
11.59
11.40
50,968
Aug 7, 2026
11.59
11.64
11.58
11.64
11.45
21,182
Aug 6, 2026
11.64
11.72
11.55
11.55
11.36
98,766
Aug 5, 2026
11.56
11.75
11.53
11.64
11.45
79,895
Aug 4, 2026
11.39
11.60
11.39
11.56
11.37
68,907
Aug 3, 2026
11.40
11.40
11.29
11.36
11.17
43,094
Jul 31, 2026
11.42
11.45
11.39
11.39
11.20
27,051
Jul 30, 2026
11.42
11.48
11.36
11.41
11.22
34,369
Jul 29, 2026
11.46
11.54
11.41
11.42
11.23
26,859
Jul 28, 2026
11.41
11.50
11.31
11.36
11.17
43,583
Jul 27, 2026
11.34
11.40
11.30
11.39
11.20
20,925
Jul 24, 2026
11.34
11.39
11.26
11.29
11.10
102,845
Jul 23, 2026
11.20
11.36
11.20
11.34
11.15
56,315
Jul 22, 2026
11.10
11.25
11.10
11.23
11.04
193,881
Jul 21, 2026
11.11
11.11
11.05
11.10
10.92
95,877
Jul 20, 2026
11.08
11.18
11.08
11.13
10.95
117,496
Jul 17, 2026
11.14
11.16
11.09
11.09
10.91
66,686
Jul 16, 2026
11.14
11.16
11.10
11.14
10.96
30,046
Jul 15, 2026
11.01
11.13
11.01
11.11
10.93
41,026
Jul 14, 2026
10.95
11.00
10.92
11.00
10.82
47,058
Jul 13, 2026
10.99
11.05
10.92
10.95
10.77
90,000
Jul 10, 2026
11.02
11.03
10.97
10.99
10.81
74,099
Jul 9, 2026
11.04
11.04
10.92
11.02
10.84
133,805
Jul 8, 2026
11.09
11.15
11.03
11.04
10.86
19,391
Jul 7, 2026
11.07
11.08
11.03
11.05
10.87
63,071
Jul 6, 2026
11.00
11.08
10.98
11.08
10.90
61,906
Jul 3, 2026
11.00
11.09
10.97
11.04
10.86
187,195
Jul 2, 2026
11.03
11.03
10.95
11.00
10.82
98,622
Jul 1, 2026
11.22
11.26
11.02
11.03
10.85
58,104
Jun 30, 2026
11.15
11.25
11.13
11.22
11.03
15,931
Jun 29, 2026
11.00
11.12
11.00
11.08
10.90
65,593
Jun 26, 2026
11.08
11.10
10.93
10.98
10.80
147,479
Jun 25, 2026
11.08
11.09
11.01
11.08
10.90
110,101
Jun 24, 2026
11.08
11.10
11.00
11.08
10.90
63,021
Jun 23, 2026
11.12
11.14
10.98
11.08
10.90
77,323
Jun 22, 2026
11.16
11.16
11.00
11.12
10.94
68,055
Jun 19, 2026
10.96
11.23
10.93
11.08
10.90
154,404
Jun 18, 2026
10.90
11.05
10.90
11.05
10.87
110,245
Jun 17, 2026
10.94
11.01
10.92
10.92
10.74
245,001
Jun 16, 2026
11.00
11.04
10.90
10.99
10.81
66,117
Jun 15, 2026
10.96
11.10
10.96
11.01
10.83
150,241
Jun 12, 2026
10.92
10.94
10.80
10.92
10.74
62,382
Jun 11, 2026
10.63
10.75
10.52
10.75
10.57
130,453
Jun 10, 2026
10.62
10.70
10.58
10.70
10.52
86,543
Jun 9, 2026
10.70
10.74
10.65
10.68
10.50
157,237
Jun 5, 2026
10.79
10.87
10.70
10.73
10.56
166,473
Jun 4, 2026
10.92
10.92
10.75
10.77
10.59
67,599
Jun 3, 2026
10.94
10.94
10.85
10.86
10.68
55,161
Jun 2, 2026
10.88
10.97
10.87
10.97
10.79
21,659
Jun 1, 2026
10.90
10.97
10.87
10.97
10.79
41,551
May 29, 2026
10.89
10.98
10.87
10.97
10.79
82,657
May 28, 2026
10.98
10.98
10.82
10.82
10.64
12,722
May 27, 2026
10.91
10.99
10.89
10.91
10.73
16,741
May 26, 2026
10.90
10.98
10.90
10.98
10.80
48,860
May 25, 2026
10.83
10.89
10.76
10.89
10.71
19,084
May 22, 2026
10.88
10.88
10.75
10.83
10.65
85,778
May 21, 2026
10.75
10.86
10.75
10.80
10.62
38,409
May 20, 2026
10.82
10.90
10.70
10.75
10.57
83,082
May 19, 2026
10.70
10.95
10.68
10.90
10.72
91,797
May 18, 2026
10.88
10.88
10.66
10.70
10.52
61,801
May 15, 2026
10.66
10.84
10.62
10.84
10.66
98,047
May 14, 2026
10.64
10.65
10.56
10.64
10.46
52,215
May 13, 2026
10.74
10.74
10.63
10.64
10.46
50,297
May 12, 2026
10.77
10.81
10.63
10.74
10.56
120,447
May 11, 2026
10.80
10.87
10.75
10.75
10.57
67,595
May 8, 2026
10.89
10.89
10.79
10.80
10.62
39,368
May 7, 2026
10.83
10.94
10.83
10.89
10.71
28,878
May 6, 2026
10.73
10.84
10.73
10.81
10.63
97,323
May 5, 2026
10.75
10.75
10.63
10.71
10.53
102,040
May 4, 2026
10.90
10.90
10.73
10.81
10.63
97,328
May 1, 2026
10.98
11.00
10.87
10.90
10.72
39,268
Apr 30, 2026
10.87
10.93
10.86
10.92
10.74
78,750
Apr 29, 2026
10.87
10.88
10.87
10.87
10.69
4,700
Apr 28, 2026
10.87
10.88
10.74
10.86
10.68
39,447
Apr 27, 2026
10.79
10.87
10.79
10.87
10.69
24,260
Apr 24, 2026
10.75
10.76
10.65
10.76
10.58
59,393
Apr 23, 2026
10.79
10.79
10.70
10.75
10.57
55,581
Apr 22, 2026
10.84
10.84
10.73
10.79
10.61
89,061
Apr 21, 2026
10.85
10.90
10.80
10.83
10.65
39,743
Apr 20, 2026
10.92
10.92
10.83
10.85
10.67
20,044
Apr 17, 2026
10.85
10.92
10.81
10.92
10.74
52,750
Apr 16, 2026
10.88
10.99
10.81
10.98
10.80
89,567
Apr 15, 2026
10.93
10.95
10.87
10.91
10.73
94,122
Apr 14, 2026
10.88
11.00
10.88
10.93
10.75
38,220
Apr 13, 2026
10.95
10.95
10.72
10.80
10.62
59,753
Apr 10, 2026
11.01
11.05
10.85
10.85
10.67
25,223
Apr 9, 2026
11.00
11.11
10.85
11.09
10.91
23,751
Apr 8, 2026
10.80
11.39
10.80
11.14
10.96
31,196
Apr 7, 2026
10.55
10.74
10.55
10.73
10.55
36,092
Apr 2, 2026
10.75
10.75
10.52
10.57
10.40
18,258
Apr 1, 2026
10.53
10.76
10.50
10.70
10.52
33,730
Mar 31, 2026
10.45
10.52
10.40
10.46
10.29
23,411
Mar 30, 2026
10.60
10.60
10.40
10.44
10.27
50,726
Mar 27, 2026
10.59
10.71
10.54
10.60
10.42
9,978
Mar 26, 2026
10.55
10.73
10.55
10.59
10.41
9,886
Mar 25, 2026
10.47
10.55
10.45
10.54
10.37
50,297
Mar 24, 2026
10.39
10.48
10.32
10.48
10.31
38,027
Mar 23, 2026
10.39
10.42
10.27
10.27
10.10
18,975
Mar 20, 2026
10.65
10.65
10.27
10.43
10.26
28,028
Mar 19, 2026
10.70
10.75
10.52
10.60
10.42
8,971
Mar 18, 2026
10.87
10.88
10.61
10.61
10.43
38,476
Mar 17, 2026
10.85
10.88
10.80
10.87
10.69
18,762
Mar 16, 2026
10.83
10.87
10.80
10.85
10.67
18,350
Mar 13, 2026
10.80
10.85
10.76
10.83
10.65
74,831
Mar 12, 2026
10.80
10.80
10.75
10.80
10.62
29,227
Mar 11, 2026
10.89
10.89
10.74
10.74
10.56
114,082
Mar 10, 2026
10.70
10.83
10.70
10.80
10.62
132,866
Mar 9, 2026
10.85
10.85
10.65
10.68
10.50
10,330
Mar 6, 2026
10.94
10.95
10.79
10.79
10.61
28,585
Mar 5, 2026
10.96
11.06
10.94
10.94
10.76
37,761
Mar 4, 2026
11.07
11.07
10.90
10.93
10.75
41,621
Mar 3, 2026
11.20
11.20
11.10
11.10
10.92
30,911
Mar 2, 2026
11.17
11.44
11.04
11.20
11.01
58,660
Feb 27, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
11.16
11.40
11.12
11.17
10.99
25,221
Feb 26, 2026
11.46
11.56
11.32
11.42
11.06
26,014
Feb 25, 2026
11.35
11.50
11.29
11.39
11.03
34,912
Feb 24, 2026
11.44
11.44
11.30
11.36
11.01
41,293
Feb 23, 2026
11.45
11.45
11.40
11.45
11.09
28,199
Feb 20, 2026
11.44
11.47
11.35
11.47
11.11
47,042
Feb 19, 2026
11.47
11.47
11.43
11.45
11.09
33,575
Feb 18, 2026
11.48
11.48
11.41
11.46
11.10
13,406
Feb 17, 2026
11.45
11.45
11.38
11.40
11.04
57,649
Feb 16, 2026
11.45
11.45
11.39
11.39
11.03
11,626
Feb 13, 2026
11.54
11.54
11.37
11.37
11.02
44,092
Feb 12, 2026
11.57
11.58
11.43
11.54
11.18
8,234
Feb 11, 2026
11.38
11.46
11.38
11.46
11.10
31,120
Feb 10, 2026
11.42
11.45
11.40
11.40
11.04
28,544
Feb 9, 2026
11.35
11.47
11.35
11.45
11.09
43,171
Feb 6, 2026
11.40
11.40
11.34
11.34
10.99
23,113
Feb 5, 2026
11.47
11.48
11.40
11.40
11.04
11,968
Feb 4, 2026
11.35
11.36
11.23
11.36
11.01
46,275
Feb 3, 2026
11.36
11.40
11.32
11.40
11.04
28,171
Feb 2, 2026
11.49
11.49
11.36
11.36
11.01
24,656
Jan 30, 2026
11.28
11.50
11.28
11.50
11.14
38,285
Jan 29, 2026
11.28
11.30
11.21
11.30
10.95
22,412
Jan 28, 2026
11.32
11.32
11.28
11.28
10.93
86
Jan 27, 2026
11.28
11.30
11.27
11.27
10.92
4,185
Jan 23, 2026
11.27
11.32
11.24
11.25
10.90
11,715
Jan 22, 2026
11.32
11.32
11.18
11.26
10.91
5,907
Jan 21, 2026
11.33
11.45
11.21
11.21
10.86
17,605
Jan 20, 2026
11.38
11.39
11.36
11.38
11.03
5,654
Jan 19, 2026
11.46
11.46
11.39
11.40
11.04
4,176
Jan 16, 2026
11.45
11.45
11.45
11.45
11.09
46
Jan 15, 2026
11.35
11.45
11.33
11.45
11.09
2,167
Jan 14, 2026
11.38
11.40
11.35
11.40
11.04
4,384
Jan 13, 2026
11.36
11.38
11.36
11.38
11.03
13,125
Jan 12, 2026
11.35
11.40
11.31
11.34
10.99
10,984
Jan 9, 2026
11.27
11.39
11.27
11.34
10.99
7,703
Jan 8, 2026
11.20
11.26
11.20
11.26
10.91
15,581
Jan 7, 2026
11.27
11.28
11.23
11.23
10.88
23,848
Jan 6, 2026
11.31
11.35
11.30
11.30
10.95
20,964
Jan 5, 2026
11.30
11.37
11.30
11.32
10.97
2,933
Jan 2, 2026
11.38
11.38
11.27
11.32
10.97
5,165
Dec 31, 2025
11.38
11.38
11.30
11.30
10.95
1,868
Dec 30, 2025
11.34
11.38
11.34
11.35
11.00
6,532
Dec 29, 2025
11.34
11.34
11.33
11.34
10.99
1,251
Dec 24, 2025
11.25
11.35
11.25
11.35
11.00
89
Dec 23, 2025
11.27
11.34
11.26
11.27
10.92
66,250
Dec 22, 2025
11.22
11.32
11.21
11.21
10.86
9,279
Dec 19, 2025
11.35
11.35
11.20
11.21
10.86
6,032
Dec 18, 2025
11.30
11.37
11.25
11.25
10.90
3,798
Dec 17, 2025
11.35
11.35
11.18
11.18
10.83
17,443
Dec 16, 2025
11.23
11.38
11.23
11.38
11.03
9,966
Dec 15, 2025
11.28
11.30
11.20
11.20
10.85
5,086
Dec 12, 2025
11.19
11.23
11.10
11.21
10.86
8,564
Dec 11, 2025
11.07
11.14
11.03
11.07
10.72
155,806
Dec 10, 2025
11.10
11.10
11.03
11.04
10.70
39,214
Dec 9, 2025
11.09
11.10
11.06
11.10
10.75
20,687
Dec 8, 2025
11.07
11.10
11.06
11.10
10.75
43,193
Dec 5, 2025
11.03
11.10
11.03
11.09
10.74
6,918
Dec 4, 2025
11.04
11.10
11.04
11.10
10.75
50,936
Dec 3, 2025
11.04
11.10
11.04
11.04
10.70
15,434
Dec 2, 2025
11.07
11.07
11.01
11.05
10.71
3,893
Dec 1, 2025
11.06
11.14
11.00
11.07
10.72
8,314
Nov 28, 2025
11.10
11.10
11.05
11.06
10.72
29,155
Nov 27, 2025
11.02
11.06
11.02
11.05
10.71
5,830
Nov 26, 2025
11.00
11.12
11.00
11.04
10.70
312,344
Nov 25, 2025
11.00
11.00
10.98
10.98
10.64
30,224
Nov 24, 2025
10.85
11.00
10.85
10.91
10.57
17,533
Nov 21, 2025
11.00
11.00
10.83
10.83
10.49
32,889
Nov 20, 2025
11.07
11.07
10.97
10.98
10.64
21,696
Nov 19, 2025
10.97
11.07
10.97
11.07
10.72
4,988
Nov 18, 2025
11.06
11.06
11.03
11.04
10.70
10,617
Nov 17, 2025
11.09
11.14
11.04
11.04
10.70
4,482
Nov 14, 2025
11.00
11.20
10.96
11.09
10.74
59,786
Nov 13, 2025
11.25
11.25
11.16
11.17
10.82
25,615
Nov 12, 2025
11.20
11.26
11.19
11.19
10.84
10,459
Nov 11, 2025
11.17
11.28
11.17
11.20
10.85
3,010
Nov 10, 2025
11.32
11.32
11.12
11.15
10.80
46,147
Nov 7, 2025
11.42
11.42
11.32
11.32
10.97
43,878
Nov 6, 2025
11.42
11.47
11.38
11.47
11.11
8,373
Nov 5, 2025
11.41
11.43
11.33
11.42
11.06
18,886
Nov 4, 2025
11.47
11.53
11.40
11.41
11.05
16,283
Nov 3, 2025
11.59
11.59
11.43
11.47
11.11
46,060
Oct 31, 2025
11.52
11.60
11.51
11.55
11.19
17,097
Oct 30, 2025
11.50
11.52
11.45
11.52
11.16
16,096
