ASX - Delayed Quote AUD

Australian United Investment Company Limited (AUI.AX)

Compare
9.94
-0.08
(-0.75%)
At close: 3:54:49 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20259.9010.059.849.949.9422,464
Apr 4, 202510.0510.059.9510.0210.0232,201
Apr 3, 202510.1610.1610.0110.0510.056,123
Apr 2, 202510.1410.1710.1110.1710.1716,974
Apr 1, 202510.0610.1010.0410.1010.1015,814
Mar 31, 202510.2010.2010.0110.0510.0514,420
Mar 28, 202510.2810.2810.2210.2510.252,691
Mar 27, 202510.3010.3010.2510.2910.29265
Mar 26, 202510.2410.2510.2010.2210.2235,491
Mar 25, 202510.0710.2310.0710.2010.2068,294
Mar 24, 202510.1010.109.9910.0110.0149,015
Mar 21, 202510.0510.1310.0510.1310.1363,779
Mar 20, 202510.0110.059.9810.0510.0518,880
Mar 19, 202510.0010.009.979.979.9718,461
Mar 18, 202510.0010.019.959.969.9639,535
Mar 17, 202510.0010.039.9810.0010.0017,910
Mar 14, 202510.0010.009.959.989.9813,157
Mar 13, 20259.9910.109.9610.0010.0021,864
Mar 12, 202510.0110.079.989.989.9821,431
Mar 11, 202510.1810.189.7010.0010.0063,739
Mar 10, 202510.1910.2410.1710.1810.1829,978
Mar 7, 202510.2610.2610.0610.1310.1338,263
Mar 6, 202510.2610.3510.2610.3110.3111,467
Mar 5, 202510.4210.4210.1910.2510.2570,713
Mar 4, 202510.5410.5910.4110.4410.4420,418
Mar 3, 202510.5810.7110.4910.5410.5440,410
Feb 28, 2025 0.17 Dividend
Feb 28, 202510.5010.5910.5010.5010.507,490
Feb 27, 202510.7910.7910.7110.7310.5613,993
Feb 26, 202510.7210.7910.6810.6810.5130,565
Feb 25, 202510.6510.7810.6510.6810.5110,463
Feb 24, 202510.5510.6410.5410.6310.4611,639
Feb 21, 202510.5510.6110.5510.5610.3935,470
Feb 20, 202510.6510.6510.5310.5810.4119,716
Feb 19, 202510.7610.7610.6510.6510.4819,584
Feb 18, 202510.7610.8010.7610.8010.633,555
Feb 17, 202510.9010.9010.7010.7410.5710,196
Feb 14, 202510.6511.0310.6510.7410.5753,031
Feb 13, 202510.5510.6410.5310.6410.4711,752
Feb 12, 202510.5010.6010.4710.6010.437,519
Feb 11, 202510.4610.6710.4610.6710.5016,598
Feb 10, 202510.6010.6010.4510.4510.2826,822
Feb 7, 202510.4610.6210.4610.5810.4118,866
Feb 6, 202510.4910.5610.3810.4210.2537,773
Feb 5, 202510.5510.5810.3510.3610.2057,015
Feb 4, 202510.6610.6610.5710.5710.4019,236
Feb 3, 202510.6510.6710.5810.6610.499,785
Jan 31, 202510.5510.6710.5510.6710.504,599
Jan 30, 202510.5510.6510.5510.5710.4012,234
Jan 29, 202510.5510.5910.5510.5510.3821,022
Jan 28, 202510.5610.5710.5110.5310.3662,328
Jan 24, 202510.5910.5910.5510.5510.3822,204
Jan 23, 202510.6610.6610.6410.6410.471,005
Jan 22, 202510.6410.6410.5810.5810.4117,219
Jan 21, 202510.5610.6310.5610.5810.4113,804
Jan 20, 202510.5710.6710.5610.5610.3961,158
Jan 17, 202510.5310.5710.5310.5710.40159
Jan 16, 202510.5810.5910.5110.5110.3444,533
Jan 15, 202510.6010.6010.5010.5010.3322,968
Jan 14, 202510.5110.6810.5110.6010.4314,207
Jan 13, 202510.5310.6310.5110.5110.3421,997
Jan 10, 202510.5910.6710.5210.5310.3612,462
Jan 9, 202510.5810.6710.5110.5910.4234,666
Jan 8, 202510.4510.6210.4410.5810.4159,003
Jan 7, 202510.5910.5910.3110.3110.1530,469
Jan 6, 202510.5810.5910.5510.5510.386,791
Jan 3, 202510.5810.5910.5810.5810.41721
Jan 2, 202510.4710.4710.4610.4610.293,897
Dec 31, 202410.4110.4710.4110.4710.303,968
Dec 30, 202410.4310.4310.4010.4110.2513,617
Dec 27, 202410.3510.4510.3310.4510.2819,233
Dec 24, 202410.4010.4010.3610.3610.206,020
Dec 23, 202410.2010.4010.1910.4010.2420,002
Dec 20, 202410.4110.4110.1810.1810.02131,547
Dec 19, 202410.5010.5010.4210.4210.2532,746
Dec 18, 202410.5910.6010.5010.5210.3516,145
Dec 17, 202410.5010.6010.5010.6010.4310,944
Dec 16, 202410.6010.6210.4210.4210.2552,274
Dec 13, 202410.6510.6510.5310.5810.4139,230
Dec 12, 202410.6410.6910.6410.6810.5116,580
Dec 11, 202410.7010.7010.6010.6010.4329,267
Dec 10, 202410.7310.7810.7010.7310.5620,937
Dec 9, 202410.8010.8010.7210.7310.569,167
Dec 6, 202410.8410.8510.7910.8010.631,568
Dec 5, 202410.8310.8510.7110.7710.6028,354
Dec 4, 202410.8310.8510.8010.8310.6653,757
Dec 3, 202410.6610.7810.6610.7810.6173,406
Dec 2, 202410.7110.7110.6510.6710.5013,561
Nov 29, 202410.7510.7510.6610.6810.5117,888
Nov 28, 202410.7410.7510.6910.7310.5624,758
Nov 27, 202410.7710.7710.7010.7410.5718,418
Nov 26, 202410.8810.8810.7010.7610.5937,709
Nov 25, 202410.9710.9710.5110.8810.71105,278
Nov 22, 202410.8410.9610.8210.9610.793,476
Nov 21, 202410.8710.9510.8310.8410.6710,760
Nov 20, 202410.8610.9210.8310.9110.7413,901
Nov 19, 202410.8610.9510.8410.8610.6938,691
Nov 18, 202410.9510.9510.7610.8410.6725,020
Nov 15, 202410.9011.0110.9010.9510.7816,177
Nov 14, 202411.0811.0810.9510.9510.7815,293
Nov 13, 202411.0711.0710.9210.9610.7955,328
Nov 12, 202411.0911.2011.0611.2011.025,076
Nov 11, 202411.0511.1911.0511.0510.8728,350
Nov 8, 202411.1011.1711.0511.0510.8732,515
Nov 7, 202411.1511.1511.0711.0710.899,173
Nov 6, 202411.0511.2011.0511.0810.9011,867
Nov 5, 202411.1511.1511.0411.0510.877,615
Nov 4, 202411.0411.1010.9010.9210.7548,385
Nov 1, 202410.9811.0010.9111.0010.836,297
Oct 31, 202411.0311.0310.9510.9710.803,762
Oct 30, 202411.1911.1911.0311.0310.864,513
Oct 29, 202411.0111.0311.0111.0310.8632,847
Oct 28, 202410.9010.9010.8210.8610.699,359
Oct 25, 202411.0211.0310.8510.8510.6835,331
Oct 24, 202411.1811.1911.0111.0210.8523,230
Oct 23, 202411.1711.1711.0211.0310.869,632
Oct 22, 202411.1111.1111.0111.1110.937,561
Oct 21, 202411.1011.1111.0211.0210.8522,631
Oct 18, 202411.0211.0911.0111.0110.849,300
Oct 17, 202411.0611.1011.0111.0210.8521,775
Oct 16, 202411.0611.0611.0211.0610.8813,303
Oct 15, 202411.1011.1011.0511.0610.885,245
Oct 14, 202411.1111.1111.0111.0810.908,981
Oct 11, 202411.1111.1111.1111.1110.937,347
Oct 10, 202411.1111.1111.0511.0510.878,957
Oct 9, 202411.1111.2511.0111.1110.9335,883
Oct 8, 202411.1111.1411.0911.1410.9619,810
Oct 7, 202411.1011.3011.0011.0010.8318,071
Oct 4, 202410.9710.9710.8510.9010.7355,030
Oct 3, 202411.1011.2011.0111.1010.9215,431
Oct 2, 202410.9711.2010.9611.1010.9221,530
Oct 1, 202411.0511.1410.9511.1410.967,205
Sep 30, 202410.9711.1510.9011.0110.8435,909
Sep 27, 202410.7710.9710.7610.9510.784,793
Sep 26, 202410.7211.1510.7210.7610.5944,177
Sep 25, 202410.6510.7210.5810.6510.4897,697
Sep 24, 202410.7010.7010.6010.6910.5215,780
Sep 23, 202410.6010.7010.6010.7010.5315,843
Sep 20, 202410.6310.6910.6010.6910.5219,633
Sep 19, 202410.5410.6310.5410.6210.453,494
Sep 18, 202410.5410.5810.5010.5310.3618,839
Sep 17, 202410.5410.6310.5410.6210.4512,115
Sep 16, 202410.5310.6410.5310.5410.376,333
Sep 13, 202410.5510.5910.4610.5010.3310,584
Sep 12, 202410.6010.6010.4410.5410.3714,773
Sep 11, 202410.5810.5810.5810.5810.41-
Sep 10, 202410.5510.8310.5310.5810.415,194
Sep 9, 202410.7010.8610.5110.8610.6919,756
Sep 6, 202410.5710.7010.5710.7010.5321,113
Sep 5, 202410.6110.6110.5410.6010.431,093
Sep 4, 202410.6510.6510.5410.5410.3712,114
Sep 3, 202410.8410.8410.6510.7010.532,470
Sep 2, 202410.6510.8710.6510.8710.7015,085
Aug 30, 202410.6610.7910.6410.6510.4820,743
Aug 29, 202410.6910.6910.6010.6010.435,773
Aug 28, 202410.6710.6910.6110.6710.506,771
Aug 27, 202410.6610.6910.6510.6910.526,309
Aug 26, 2024 0.20 Dividend
Aug 26, 202410.8910.8910.5010.6110.4412,313
Aug 23, 202410.9011.0410.9010.9510.5826,225
Aug 22, 202410.9010.9210.6810.8510.486,105
Aug 21, 202410.7610.9310.7610.9210.553,075
Aug 20, 202410.7010.9210.5710.7310.3741,999
Aug 19, 202410.9010.9010.6010.6110.2550,405
Aug 16, 202410.7010.8810.6710.7110.3512,032
Aug 15, 202410.5010.9910.5010.6010.2434,697
Aug 14, 202410.4610.4910.4510.4710.127,334
Aug 13, 202410.4410.4510.3610.4510.1010,409
Aug 12, 202410.4210.4210.3310.3710.021,983
Aug 9, 202410.4010.5310.4010.4710.1236,777
Aug 8, 202410.3610.3610.3310.3510.003,687
Aug 7, 202410.3310.3610.2810.3610.016,599
Aug 6, 202410.0510.3110.0510.299.9419,780
Aug 5, 202410.2610.3810.2510.259.9046,858
Aug 2, 202410.5210.5210.4010.4810.1313,882
Aug 1, 202410.5310.5410.4610.4710.1219,687
Jul 31, 202410.3610.4710.3610.4710.1228,034
Jul 30, 202410.3410.3810.3310.3510.0012,664
Jul 29, 202410.3210.3310.2810.339.983,370
Jul 26, 202410.2910.3410.2510.259.9017,082
Jul 25, 202410.3110.3110.2410.279.9238,037
Jul 24, 202410.3810.3810.3110.319.9626,880
Jul 23, 202410.3410.3710.3110.3510.0014,034
Jul 22, 202410.3910.3910.3010.319.9625,388
Jul 19, 202410.4210.4210.3410.3610.0111,461
Jul 18, 202410.5410.5910.3510.4110.0618,573
Jul 17, 202410.3910.5510.3810.5510.1918,412
Jul 16, 202410.3410.3910.3210.329.9710,518
Jul 15, 202410.2910.3910.2910.319.9657,744
Jul 12, 202410.3010.3310.2610.299.9496,334
Jul 11, 202410.3010.3110.2710.309.9538,934
Jul 10, 202410.2510.2910.2410.269.917,490
Jul 9, 202410.3410.3510.2310.289.9333,103
Jul 8, 202410.3310.4010.3310.339.986,270
Jul 5, 202410.3310.3310.3310.339.9898
Jul 4, 202410.3810.4810.3110.329.9713,861
Jul 3, 202410.3910.3910.3010.329.9715,205
Jul 2, 202410.3210.3210.3210.329.97-
Jul 1, 202410.4610.4610.3110.329.9712,096
Jun 28, 202410.4410.5210.4310.4310.085,241
Jun 27, 202410.4810.5210.4010.4310.0842,359
Jun 26, 202410.4810.4810.4010.4510.103,467
Jun 25, 202410.4910.4910.4010.4710.1227,320
Jun 24, 202410.5110.5110.3910.4010.05104,734
Jun 21, 202410.4310.5110.4010.4010.0556,487
Jun 20, 202410.4010.4310.4010.4310.0821,005
Jun 19, 202410.3610.3610.3410.3510.0034,811
Jun 18, 202410.3610.4010.3510.3510.0016,454
Jun 17, 202410.3510.4310.3510.3510.0030,016
Jun 14, 202410.3510.3810.3010.3810.0354,578
Jun 13, 202410.3810.3810.3510.3510.002,764
Jun 12, 202410.3010.3810.2910.3810.0323,665
Jun 11, 202410.2910.3410.2910.349.996,474
Jun 7, 202410.3010.3610.2910.3610.0174,412
Jun 6, 202410.3010.3110.2910.309.9565,731
Jun 5, 202410.2710.3010.2710.309.9560,795
Jun 4, 202410.3010.3010.2810.309.9556,541
Jun 3, 202410.2510.3210.2510.309.9511,315
May 31, 202410.2710.2710.2510.259.903,124
May 30, 202410.2610.2810.2210.279.9253,260
May 29, 202410.3010.3010.2710.289.9366,942
May 28, 202410.3110.3110.2810.309.9562,270
May 27, 202410.3210.3210.2810.309.9591,481
May 24, 202410.2910.3010.2810.309.9553,515
May 23, 202410.3610.3810.2810.319.9686,913
May 22, 202410.3910.3910.3210.3510.0053,843
May 21, 202410.4010.4010.3010.3710.02116,425
May 20, 202410.4010.4410.3910.4010.0516,046
May 17, 202410.4010.4110.3910.4010.05104,899
May 16, 202410.3810.4010.3410.4010.052,402
May 15, 202410.2710.3810.2710.3810.0344,316
May 14, 202410.3110.3410.3110.339.98105,646
May 13, 202410.3510.4010.3310.3510.00114,370
May 10, 202410.3910.4010.3910.4010.053,316
May 9, 202410.3510.4010.3110.3510.00124,296
May 8, 202410.3010.3810.3010.3610.015,874
May 7, 202410.2910.2910.2610.289.9314,589
May 6, 202410.2210.3010.2210.269.9120,885
May 3, 202410.2410.3010.2010.309.9512,006
May 2, 202410.2410.2510.2410.249.8913,653
May 1, 202410.1910.2510.1410.249.891,835
Apr 30, 202410.2510.2910.2010.219.86983,014
Apr 29, 202410.3010.3010.2010.249.8969,610
Apr 26, 202410.3310.3310.2210.269.9125,161
Apr 24, 202410.2110.3310.2110.339.98109,876
Apr 23, 202410.2110.2110.2010.209.867,325
Apr 22, 202410.2110.2310.1510.209.8623,550
Apr 19, 202410.2010.2310.1810.209.8614,005
Apr 18, 202410.2010.2310.2010.239.888,023
Apr 17, 202410.1610.2310.1610.239.882,370
Apr 16, 202410.1510.2510.1410.159.8154,363
Apr 15, 202410.2810.2810.0910.159.8125,997
Apr 12, 202410.2910.2910.2510.259.9020,060
Apr 11, 202410.3210.3210.2510.269.915,689
Apr 10, 202410.3910.3910.2510.329.9766,632
Apr 9, 202410.3010.5510.2810.309.9564,339
Apr 8, 202410.3010.3010.2810.299.9421,760

Related Tickers

DUI.AX Diversified United Investment Limited
4.9500
-1.00%
 
BKI.AX BKI Investment Company Limited
1.5800
-2.77%
 
MIR.AX Mirrabooka Investments Limited
3.1100
-1.58%
 
WMA.AX Wam Alternative Assets Limited
0.9250
-4.15%
 
WAA.AX WAM Active Limited
0.8150
-5.23%
 
LRT.AX Lowell Resources Fund
1.1200
-7.44%
 
WHF.AX Whitefield Industrials Limited
5.22
+0.19%
 
PGF.AX PM Capital Global Opportunities Fund Limited
2.1600
-5.26%
 
GVF.AX Staude Capital Global Value Fund Limited
1.2900
0.00%
 
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%