End of day Prices (full format), 150 Days for (AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.4 |
2023-Nov-07 Tue
| 9.54
| 9.56
| 9.53
| 9.54
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| 9.49
| 9.59
| 9.49
| 9.51
|
|
| 71.2
| 71.2
| ### |
2023-Nov-03 Fri
| 9.48
| 9.53
| 9.48
| 9.49
| 20,678
| 196,544
| 61.7
| 61.7
| 0.7 |
2023-Nov-02 Thu
| ###
| 9.49
| ###
| 9.48
|
|
| 73.5
| 73.5
| 0.7 |
2023-Nov-01 Wed
| ###
| 9.48
| ###
| 9.48
| 5,355
| 25,382
| ###
| ###
| 0.7 |
2023-Oct-31 Tue
| 9.4
| 9.43
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Oct-30 Mon
| ###
| 9.4
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Oct-27 Fri
| 9.42
| 9.43
| ###
| ###
| 6,443
| 30,378
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 9.49
| 9.5
| 9.41
| 9.44
| 20,723
| ###
| ###
| ###
| 0.7 |
2023-Oct-25 Wed
| 9.41
| 9.48
| 9.41
| 9.48
|
|
| ###
| ###
| 0.7 |
2023-Oct-24 Tue
| 9.42
| 9.47
| 9.4
| 9.46
|
|
| 71.4
| 71.4
| 0.7 |
2023-Oct-23 Mon
| 9.4
| 9.43
| ###
| 9.42
| 18,921
| ###
| ###
| ###
| 0.7 |
2023-Oct-20 Fri
| 9.5
| 9.5
| ###
| 9.43
|
|
| 28.8
| 28.8
| ### |
2023-Oct-19 Thu
| 9.55
| 9.55
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2023-Oct-18 Wed
| 9.51
| 9.57
| 9.51
| 9.55
|
|
| 75.1
| 75.1
| 0.7 |
2023-Oct-17 Tue
| ###
| ###
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2023-Oct-16 Mon
| 9.54
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 9.53
| 9.53
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| 9.72
| 9.58
| 9.58
| 33,056
| ###
| 32.9
| 32.9
| 0.7 |
2023-Oct-11 Wed
| ###
| 9.73
| 9.58
| 9.58
| 15,725
| 151,824
| ###
| ###
| 0.7 |
2023-Oct-10 Tue
| 9.53
| ###
| 9.49
| 9.54
| 53,929
| ###
| 63.3
| 63.3
| ### |
2023-Oct-09 Mon
| 9.52
| 9.53
| 9.48
| 9.5
| 47,575
| ###
| 40.6
| 40.6
| 0.7 |
2023-Oct-06 Fri
| 9.52
| 9.52
| 9.46
| 9.52
|
|
| 70.9
| 70.9
| ### |
2023-Oct-05 Thu
| 9.57
| ###
| 9.51
| 9.51
| 12,386
| ###
| 28.5
| 28.5
| ### |
2023-Oct-04 Wed
| 9.59
| ###
| 9.5
| 9.5
| 3,726
| ###
| 36.1
| 36.1
| 0.7 |
2023-Oct-03 Tue
| ###
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 9.7
| 9.55
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Sep-28 Thu
| 9.51
| ###
| 9.51
| ###
| 8,241
| 39,185
| 75.9
| 75.9
| 0.0 |
2023-Sep-27 Wed
| 9.51
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 9.45
| 9.51
|
|
| 31.0
| 31.0
| ### |
2023-Sep-25 Mon
| ###
| 9.7
| 9.57
| ###
| 29,854
| 287,643
| 34.5
| 34.5
| 0.0 |
2023-Sep-22 Fri
| ###
| 9.7
| 9.58
| ###
| 25,888
| ###
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 9.7
| ###
| ###
| 17,929
| 86,955
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 9.75
| 9.75
| ###
| 9.7
| 2,570
| 12,528
| ###
| ###
| 0.7 |
2023-Sep-19 Tue
| 9.79
| 9.8
| 9.7
| 9.74
|
|
| 33.8
| 33.8
| 0.7 |
2023-Sep-18 Mon
| 9.78
| 9.8
| ###
| ###
| 7,642
| 37,445
| 32.5
| 32.5
| 0.0 |
2023-Sep-15 Fri
| ###
| 9.81
| ###
| 9.75
| 31,675
| ###
| ###
| ###
| ### |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 4,943
| 0
| 30.3
| 30.3
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Sep-12 Tue
| 9.7
| 9.7
| ###
| ###
| 10,540
| ###
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| 9.72
| ###
| ###
| 1,577
| ###
| 75.3
| 75.3
| 0.0 |
2023-Sep-08 Fri
| 9.72
| 9.72
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2023-Sep-07 Thu
| ###
| 9.75
| ###
| 9.7
| 110,775
| 540,028
| 79.0
| 79.0
| 0.7 |
2023-Sep-06 Wed
| 9.7
| 9.75
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Sep-05 Tue
| ###
| 9.72
| ###
| ###
| 5,445
| ###
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| 9.59
| 9.745
| 9.59
| 9.72
|
|
| ###
| ###
| 0.7 |
2023-Sep-01 Fri
| 9.58
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 9.58
| 9.59
|
|
| ###
| ###
| 0.7 |
2023-Aug-30 Wed
| ###
| ###
| 9.59
| ###
| 76,451
| 366,582
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 8,045
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 9.51
| ###
| 9.51
| ###
| 15,941
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 9.89
| 9.89
|
|
| 35.8
| 35.8
| ### |
2023-Aug-24 Thu
| 9.88
| ###
| 9.88
| ###
| 18,987
| ###
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 9.8
| 9.83
| 9.77
| 9.81
|
|
| 66.8
| 66.8
| ### |
2023-Aug-22 Tue
| 9.84
| 9.85
| 9.78
| 9.85
| 22,377
| ###
| ###
| ###
| ### |
2023-Aug-21 Mon
| 9.8
| 9.81
| 9.8
| 9.81
|
|
| 72.2
| 72.2
| ### |
2023-Aug-18 Fri
| ###
| ###
| 9.74
| 9.8
| 26,185
| 127,520
| 23.1
| 23.1
| 0.7 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 14,343
| 0
| 72.3
| 72.3
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 13,584
| 0
| 30.1
| 30.1
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 15,857
| 0
| 40.9
| 40.9
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 2,048
| 0
| 67.1
| 67.1
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 2,856
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 9.89
| 9.89
| 4,279
| 21,159
| ###
| ###
| ### |
2023-Jul-26 Wed
| 9.81
| ###
| 9.78
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Jul-25 Tue
| 9.76
| 9.81
| 9.76
| 9.78
|
|
| 74.4
| 74.4
| 0.7 |
2023-Jul-24 Mon
| 9.75
| 9.76
| 9.74
| 9.75
|
|
| 73.3
| 73.3
| ### |
2023-Jul-21 Fri
| 9.76
| 9.79
| 9.74
| 9.75
| 52,976
| ###
| 36.8
| 36.8
| ### |
2023-Jul-20 Thu
| 9.75
| 9.82
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 9.7
| 9.79
| 9.7
| 9.75
| 30,642
| ###
| 72.2
| 72.2
| ### |
2023-Jul-18 Tue
| 9.7
| 9.72
| ###
| 9.7
| 33,625
| ###
| 73.5
| 73.5
| 0.7 |
2023-Jul-17 Mon
| 9.75
| 9.77
| ###
| 9.7
|
|
| 34.7
| 34.7
| 0.7 |
2023-Jul-14 Fri
| 9.78
| 9.82
| 9.73
| 9.81
|
|
| 64.2
| 64.2
| ### |
2023-Jul-13 Thu
| ###
| 9.7
| ###
| 9.7
| 29,073
| ###
| ###
| ###
| 0.7 |
2023-Jul-12 Wed
| 9.71
| 9.72
| ###
| ###
| 31,520
| 153,187
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 9.7
| 9.71
| 9.7
| 9.7
| 3,979
| ###
| ###
| ###
| 0.7 |
2023-Jul-10 Mon
| ###
| 9.7
| ###
| ###
| 15,345
| 74,423
| 46.5
| 46.5
| 0.0 |
2023-Jul-07 Fri
| 9.71
| 9.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 9.79
| 9.79
| 9.72
| 9.72
| 22,940
| 223,779
| ###
| ###
| 0.7 |
2023-Jul-05 Wed
| 9.8
| 9.8
| 9.78
| 9.78
| 1,729
| 16,926
| ###
| ###
| 0.7 |
2023-Jul-04 Tue
| 9.79
| 9.82
| 9.76
| 9.77
|
|
| ###
| ###
| 0.7 |
2023-Jul-03 Mon
| ###
| ###
| 9.76
| 9.79
| 13,785
| 67,270
| 23.1
| 23.1
| ### |
2023-Jun-30 Fri
| ###
| ###
| 9.79
| 9.79
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 9.79
| 9.87
| 9.76
| 9.87
|
|
| 67.3
| 67.3
| ### |
2023-Jun-28 Wed
| 9.76
| 9.78
| 9.74
| 9.76
| 22,759
| 222,127
| 58.6
| 58.6
| 0.7 |
2023-Jun-27 Tue
| 9.78
| 9.8
| 9.75
| 9.8
|
|
| 72.4
| 72.4
| 0.7 |
2023-Jun-26 Mon
| 9.76
| 9.83
| 9.74
| 9.74
| 18,245
| 178,527
| 41.0
| 41.0
| 0.7 |
2023-Jun-23 Fri
| 9.85
| 9.87
| 9.76
| 9.76
|
|
| 38.2
| 38.2
| 0.7 |
2023-Jun-22 Thu
| 9.83
| 9.84
| 9.76
| 9.79
| 14,342
| 140,551
| ###
| ###
| ### |
2023-Jun-21 Wed
| 9.8
| 9.86
| 9.77
| 9.86
| 62,747
| ###
| ###
| ###
| 0.7 |
2023-Jun-20 Tue
| 9.72
| 9.82
| 9.71
| 9.79
|
|
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| 9.72
| ###
| 9.72
|
|
| 72.0
| 72.0
| 0.7 |
2023-Jun-16 Fri
| ###
| 9.7
| ###
| 9.7
| 24,576
| ###
| 64.3
| 64.3
| 0.7 |
2023-Jun-15 Thu
| ###
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 9.7
| 9.7
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 9.72
| 9.72
| ###
| 9.71
| 8,420
| 40,921
| ###
| ###
| ### |
2023-Jun-06 Tue
| ###
| 9.71
| ###
| ###
| 8,687
| 42,175
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| 9.72
| ###
| ###
| 10,946
| ###
| 77.9
| 77.9
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 32,921
| 0
| 24.9
| 24.9
| 0.0 |
2023-Jun-01 Thu
| 9.7
| 9.7
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-May-31 Wed
| 9.76
| 9.76
| 9.71
| 9.71
| 11,178
| ###
| 43.1
| 43.1
| ### |
2023-May-30 Tue
| 9.78
| 9.79
| 9.725
| 9.73
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 9.77
| 9.78
| 9.73
| 9.73
|
|
| ###
| ###
| ### |
2023-May-26 Fri
| 9.76
| 9.79
| 9.71
| 9.71
| 40,459
| 394,475
| 29.8
| 29.8
| ### |
2023-May-25 Thu
| 9.75
| 9.82
| 9.72
| 9.72
| 32,286
| ###
| 39.5
| 39.5
| 0.7 |
2023-May-24 Wed
| 9.74
| 9.8
| 9.74
| 9.79
|
|
| ###
| ###
| ### |
2023-May-23 Tue
| 9.71
| 9.71
| 9.7
| 9.7
| 11,440
| 111,025
| 40.1
| 40.1
| 0.7 |
2023-May-22 Mon
| ###
| 9.7
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 9.58
| 9.58
|
|
| ###
| ###
| 0.7 |
2023-May-18 Thu
| ###
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2023-May-17 Wed
| 9.7
| 9.7
| 9.56
| ###
| 23,777
| 228,972
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 9.7
| ###
| 9.7
| 15,724
| ###
| ###
| ###
| 0.7 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-May-11 Thu
| 9.73
| 9.73
| ###
| 9.7
| 13,371
| 65,049
| 33.9
| 33.9
| 0.7 |
2023-May-10 Wed
| ###
| 9.73
| ###
| 9.73
| 13,720
| 66,747
| 71.5
| 71.5
| ### |
2023-May-09 Tue
| ###
| 9.72
| ###
| 9.71
|
|
| ###
| ###
| ### |
2023-May-08 Mon
| ###
| 9.7
| ###
| ###
| 26,471
| 128,384
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 5,320
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2023-May-03 Wed
| 9.76
| 9.76
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-May-02 Tue
| 9.84
| 9.84
| 9.75
| 9.75
| 14,174
| ###
| 38.7
| 38.7
| ### |
2023-May-01 Mon
| 9.83
| 9.86
| 9.81
| 9.84
| 19,851
| ###
| 75.8
| 75.8
| 0.7 |
2023-Apr-28 Fri
| 9.83
| 9.84
| 9.8
| 9.84
|
|
| 68.6
| 68.6
| 0.7 |
2023-Apr-27 Thu
| 9.86
| 9.86
| 9.79
| 9.83
|
|
| ###
| ###
| 0.7 |
2023-Apr-26 Wed
| 9.83
| 9.88
| 9.83
| 9.88
| 12,671
| 124,872
| 76.2
| 76.2
| 0.7 |
2023-Apr-24 Mon
| 9.89
| 9.89
| 9.84
| 9.84
|
|
| 35.7
| 35.7
| 0.7 |
2023-Apr-21 Fri
| ###
| ###
| 9.85
| 9.86
| 31,049
| ###
| ###
| ###
| 0.7 |
2023-Apr-20 Thu
| ###
| ###
| 9.85
| 9.86
|
|
| ###
| ###
| 0.7 |
2023-Apr-19 Wed
| 9.88
| ###
| 9.85
| ###
| 24,021
| ###
| 71.3
| 71.3
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 9.87
| 9.88
| 1,042
| 5,142
| ###
| ###
| 0.7 |
2023-Apr-17 Mon
| 9.88
| ###
| 9.86
| ###
| 28,048
| 138,276
| 73.6
| 73.6
| 0.0 |
2023-Apr-14 Fri
| 9.84
| 9.88
| 9.84
| 9.88
| 13,583
| 133,928
| ###
| ###
| 0.7 |
2023-Apr-13 Thu
| 9.85
| 9.89
| 9.8
| 9.82
| 21,383
| ###
| 33.5
| 33.5
| ### |
2023-Apr-12 Wed
| 9.76
| ###
| 9.76
| 9.85
| 16,255
| 79,324
| 79.1
| 79.1
| ### |
2023-Apr-11 Tue
| 9.73
| 9.76
| 9.73
| 9.76
| 43,642
| ###
| ###
| ###
| 0.7 |
2023-Apr-06 Thu
| 9.74
| 9.74
| 9.71
| 9.71
| 15,750
| ###
| 38.7
| 38.7
| ### |
|