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 |
2012-May-09 Wed
| ###
| ###
| ###
| 6
| 15,679
| 0
| ###
| ###
| 0.4 |
2012-May-08 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2012-May-07 Mon
| ###
| ###
| 6
| 6
|
|
| 41.1
| 41.1
| 0.4 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
| 19,140
| 0
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| 5.86
| ###
| 31,885
| 93,423
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| 5.86
| 5.86
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2012-Apr-26 Thu
| 5.86
| 5.86
| 5.85
| 5.86
| 10,223
| 59,855
| ###
| ###
| 0.4 |
2012-Apr-24 Tue
| ###
| ###
| 5.85
| 5.85
| 9,540
| ###
| ###
| ###
| 0.4 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| 5.86
| 5.88
| 5.86
| 5.88
|
|
| 72.0
| 72.0
| 0.4 |
2012-Apr-18 Wed
| 5.82
| 5.82
| 5.82
| 5.82
| 1,641
| 9,550
| ###
| ###
| 0.4 |
2012-Apr-17 Tue
| 5.81
| 5.84
| 5.79
| 5.79
| 34,877
| ###
| 35.6
| 35.6
| ### |
2012-Apr-16 Mon
| 5.8
| 5.82
| 5.8
| 5.81
| 4,486
| ###
| ###
| ###
| ### |
2012-Apr-13 Fri
| 5.81
| 5.86
| 5.8
| 5.8
|
|
| 28.5
| 28.5
| 0.4 |
2012-Apr-12 Thu
| 5.81
| 5.81
| 5.81
| 5.81
| 0
|
|
|
| ### |
2012-Apr-11 Wed
| 5.81
| 5.85
| 5.81
| 5.81
| 10,426
| 60,783
| ###
| ###
| ### |
2012-Apr-10 Tue
| 5.81
| 5.81
| 5.81
| 5.81
|
|
| 76.5
| 76.5
| ### |
2012-Apr-05 Thu
| 5.8
| 5.81
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
2012-Apr-04 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2012-Apr-03 Tue
| 5.8
| 5.83
| 5.8
| 5.8
| 5,241
| 30,476
| 72.1
| 72.1
| 0.4 |
2012-Apr-02 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2012-Mar-30 Fri
| 5.83
| 5.83
| 5.83
| 5.83
|
|
| 66.9
| 66.9
| ### |
2012-Mar-29 Thu
| 5.8
| 5.83
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2012-Mar-28 Wed
| 5.76
| 5.8
| 5.76
| 5.8
| 29,673
| ###
| 70.9
| 70.9
| 0.4 |
2012-Mar-27 Tue
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
2012-Mar-26 Mon
| 5.71
| 5.76
| 5.7
| 5.76
| 11,540
| 66,124
| ###
| ###
| ### |
2012-Mar-23 Fri
| 5.78
| 5.79
| 5.75
| 5.77
| 10,755
| 62,056
| ###
| ###
| 0.4 |
2012-Mar-22 Thu
| 5.78
| 5.78
| 5.78
| 5.78
| 2,084
| 12,045
| 69.6
| 69.6
| 0.4 |
2012-Mar-21 Wed
| 5.8
| 5.8
| 5.78
| 5.78
|
|
| 27.3
| 27.3
| 0.4 |
2012-Mar-20 Tue
| 5.78
| 5.8
| 5.78
| 5.8
| 8,675
| 50,228
| ###
| ###
| 0.4 |
2012-Mar-19 Mon
| 5.78
| 5.79
| 5.78
| 5.78
| 7,555
| ###
| ###
| ###
| 0.4 |
2012-Mar-16 Fri
| 5.79
| 5.8
| 5.79
| 5.8
|
|
| 70.7
| 70.7
| 0.4 |
2012-Mar-15 Thu
| 5.72
| 5.72
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2012-Mar-14 Wed
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2012-Mar-13 Tue
| 5.58
| ###
| 5.58
| ###
| 6,189
| ###
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2012-Mar-09 Fri
| 5.58
| 5.58
| 5.58
| 5.58
| 16,959
| ###
| ###
| ###
| 0.4 |
2012-Mar-08 Thu
| 5.58
| 5.58
| 5.58
| 5.58
|
|
| 68.5
| 68.5
| 0.4 |
2012-Mar-07 Wed
| 5.58
| 5.58
| 5.57
| 5.57
|
|
| 35.0
| 35.0
| 0.4 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2012-Mar-02 Fri
| 5.59
| ###
| 5.58
| 5.59
| 9,028
| 25,188
| 70.5
| 70.5
| ### |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 9,343
| 0
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| 5.57
| ###
| 22,320
| ###
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 15,152
| 0
| 72.8
| 72.8
| 0.0 |
2012-Feb-27 Mon
| 5.71
| 5.71
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2012-Feb-24 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2012-Feb-23 Thu
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 72.1
| 72.1
| ### |
2012-Feb-22 Wed
| 5.74
| 5.74
| 5.74
| 5.74
| 9,120
| 52,348
| ###
| ###
| 0.4 |
2012-Feb-21 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 64.8
| 64.8
| 0.4 |
2012-Feb-20 Mon
| 5.78
| 5.8
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2012-Feb-17 Fri
| 5.78
| 5.78
| 5.78
| 5.78
| 0
|
|
|
| 0.4 |
2012-Feb-16 Thu
| 5.74
| 5.78
| 5.71
| 5.78
| 17,174
| ###
| ###
| ###
| 0.4 |
2012-Feb-15 Wed
| 5.75
| 5.8
| 5.75
| 5.78
| 9,283
| ###
| ###
| ###
| 0.4 |
2012-Feb-14 Tue
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| 30.3
| 30.3
| ### |
2012-Feb-13 Mon
| 5.8
| 5.87
| 5.74
| 5.86
|
|
| 77.3
| 77.3
| 0.4 |
2012-Feb-10 Fri
| 5.83
| 5.89
| 5.8
| 5.87
| 27,048
| ###
| 77.4
| 77.4
| ### |
2012-Feb-09 Thu
| 5.83
| 5.83
| 5.83
| 5.83
|
|
| 70.6
| 70.6
| ### |
2012-Feb-08 Wed
| 5.86
| 5.86
| 5.84
| 5.84
| 3,157
| ###
| 26.4
| 26.4
| 0.4 |
2012-Feb-07 Tue
| 5.75
| 5.75
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2012-Feb-06 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 72.6
| 72.6
| 0.4 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 18,442
| 0
| 69.2
| 69.2
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 5.58
| ###
| 5.58
| ###
| 5,270
| ###
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| 5.57
| ###
| 22,848
| ###
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 5.56
| ###
| 5.55
| 5.55
| 28,321
| ###
| 25.5
| 25.5
| ### |
2012-Jan-25 Wed
| 5.58
| 5.58
| 5.58
| 5.58
| 780
| 4,352
| ###
| ###
| 0.4 |
2012-Jan-24 Tue
| 5.58
| 5.58
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2012-Jan-23 Mon
| 5.52
| 5.52
| 5.44
| 5.5
|
|
| 30.5
| 30.5
| 0.4 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-19 Thu
| 5.51
| ###
| 5.5
| ###
| 10,749
| 29,559
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 5.52
| 5.52
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| 5.55
| 5.55
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2012-Jan-16 Mon
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 76.2
| 76.2
| ### |
2012-Jan-13 Fri
| 5.56
| ###
| 5.55
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| 5.56
| 5.56
| 3,550
| ###
| ###
| ###
| 0.4 |
2012-Jan-11 Wed
| 5.56
| ###
| 5.56
| ###
| 6,350
| 17,653
| 69.8
| 69.8
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,770
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-04 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2011-Dec-30 Fri
| 5.47
| 5.47
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
2011-Dec-29 Thu
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 75.4
| 75.4
| ### |
2011-Dec-28 Wed
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2011-Dec-23 Fri
| 5.54
| 5.54
| 5.54
| 5.54
| 0
|
|
|
| 0.4 |
2011-Dec-22 Thu
| 5.45
| 5.55
| 5.45
| 5.54
|
|
| 86.1
| 86.1
| 0.4 |
2011-Dec-21 Wed
| 5.21
| 5.21
| 5.21
| 5.21
| 0
|
|
|
| 0.4 |
2011-Dec-20 Tue
| 5.28
| ###
| 5.21
| 5.21
| 11,550
| 30,087
| ###
| ###
| 0.4 |
2011-Dec-19 Mon
| 5.55
| 5.55
| 5.5
| 5.5
|
|
| 52.6
| 52.6
| 0.4 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| 5.55
| ###
| 5.55
| ###
| 7,058
| 19,585
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Dec-13 Tue
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2011-Dec-12 Mon
| 5.55
| ###
| 5.55
| ###
| 5,122
| ###
| 87.3
| 87.3
| 0.0 |
2011-Dec-09 Fri
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2011-Dec-08 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 10,644
| 0
| 28.2
| 28.2
| 0.0 |
2011-Dec-06 Tue
| 5.5
| ###
| 5.5
| ###
| 30,328
| ###
| 87.6
| 87.6
| 0.0 |
2011-Dec-05 Mon
| 5.52
| 5.54
| 5.52
| 5.54
| 7,029
| 38,870
| ###
| ###
| 0.4 |
2011-Dec-02 Fri
| 5.56
| 5.56
| 5.56
| 5.56
|
|
| 64.4
| 64.4
| 0.4 |
2011-Dec-01 Thu
| 5.53
| 5.57
| 5.5
| 5.56
| 53,571
| ###
| 76.2
| 76.2
| 0.4 |
2011-Nov-30 Wed
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2011-Nov-29 Tue
| 5.54
| 5.55
| 5.54
| 5.55
| 2,849
| ###
| ###
| ###
| ### |
2011-Nov-28 Mon
| 5.5
| 5.53
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-24 Thu
| 5.55
| ###
| 5.55
| ###
| 6,543
| 18,156
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 5.5
| ###
| 7,376
| 20,284
| 28.7
| 28.7
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 2,585
| 0
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| 5.76
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| 5.76
| 5.77
| 5.76
| 5.77
|
|
| ###
| ###
| 0.4 |
2011-Nov-10 Thu
| ###
| 5.77
| ###
| 5.77
|
|
| 85.2
| 85.2
| 0.4 |
2011-Nov-09 Wed
| 5.76
| 5.81
| 5.76
| 5.81
| 17,586
| ###
| 74.0
| 74.0
| ### |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 5.79
| 5.79
| 5.79
| 5.79
| 0
|
|
|
| ### |
2011-Nov-04 Fri
| 5.79
| 5.79
| 5.79
| 5.79
| 7,985
| ###
| ###
| ###
| ### |
2011-Nov-03 Thu
| 5.81
| 5.81
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Nov-02 Wed
| 5.81
| 5.81
| 5.72
| 5.73
| 18,129
| ###
| ###
| ###
| ### |
2011-Nov-01 Tue
| 5.84
| 5.84
| 5.81
| 5.82
| 6,458
| ###
| 34.0
| 34.0
| 0.4 |
2011-Oct-31 Mon
| 5.87
| 5.87
| 5.87
| 5.87
| 1,145
| 6,721
| 76.9
| 76.9
| ### |
2011-Oct-28 Fri
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 5.75
| ###
| 5.75
| ###
| 11,885
| ###
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2011-Oct-25 Tue
| 5.71
| 5.71
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Oct-24 Mon
| 5.71
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 4,323
| 0
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2011-Oct-19 Wed
| 5.75
| 5.78
| 5.75
| 5.77
| 6,174
| ###
| ###
| ###
| 0.4 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 49,059
| 0
| 81.2
| 81.2
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 5.56
| 5.56
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2011-Oct-13 Thu
| 5.57
| 5.58
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2011-Oct-12 Wed
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2011-Oct-11 Tue
| 5.55
| 5.58
| 5.55
| 5.55
| 27,982
| ###
| ###
| ###
| ### |
2011-Oct-10 Mon
| 5.54
| 5.54
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
2011-Oct-07 Fri
| ###
| 5.45
| ###
| 5.45
| 39,022
| ###
| 68.9
| 68.9
| ### |
2011-Oct-06 Thu
| 5.25
| ###
| 5.25
| ###
| 22,745
| ###
| 64.6
| 64.6
| 0.0 |
2011-Oct-05 Wed
| 5.22
| 5.25
| 5.22
| 5.25
| 4,675
| 24,473
| ###
| ###
| 0.4 |
2011-Oct-04 Tue
| 5.24
| 5.24
| 5.21
| 5.24
| 39,353
| ###
| 71.4
| 71.4
| 0.4 |
|