Australian United Investment Company Limited (ASX:AUI)
Australia
· Delayed Price · Currency is AUD 11.09
-0.01 (-0.09%)
At close: Dec 5, 2025
ASX:AUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.03 | 11.10 | 11.03 | 11.09 | 11.09 | -0.09% | 6,918 |
| Dec 4, 2025 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | 0.54% | 50,936 |
| Dec 3, 2025 | 11.04 | 11.10 | 11.04 | 11.04 | 11.04 | -0.09% | 15,434 |
| Dec 2, 2025 | 11.07 | 11.07 | 11.01 | 11.05 | 11.05 | -0.18% | 3,893 |
| Dec 1, 2025 | 11.06 | 11.14 | 11.00 | 11.07 | 11.07 | 0.09% | 8,314 |
| Nov 28, 2025 | 11.10 | 11.10 | 11.05 | 11.06 | 11.06 | 0.09% | 29,155 |
| Nov 27, 2025 | 11.02 | 11.06 | 11.02 | 11.05 | 11.05 | 0.09% | 5,830 |
| Nov 26, 2025 | 11.00 | 11.12 | 11.00 | 11.04 | 11.04 | 0.55% | 312,344 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 0.64% | 30,224 |
| Nov 24, 2025 | 10.85 | 11.00 | 10.85 | 10.91 | 10.91 | 0.74% | 17,533 |
| Nov 21, 2025 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | -1.37% | 32,889 |
| Nov 20, 2025 | 11.07 | 11.07 | 10.97 | 10.98 | 10.98 | -0.81% | 21,696 |
| Nov 19, 2025 | 10.97 | 11.07 | 10.97 | 11.07 | 11.07 | 0.27% | 4,988 |
| Nov 18, 2025 | 11.06 | 11.06 | 11.03 | 11.04 | 11.04 | - | 10,617 |
| Nov 17, 2025 | 11.09 | 11.14 | 11.04 | 11.04 | 11.04 | -0.45% | 4,482 |
| Nov 14, 2025 | 11.00 | 11.20 | 10.96 | 11.09 | 11.09 | -0.72% | 59,786 |
| Nov 13, 2025 | 11.25 | 11.25 | 11.17 | 11.17 | 11.17 | -0.18% | 25,615 |
| Nov 12, 2025 | 11.20 | 11.26 | 11.19 | 11.19 | 11.19 | -0.09% | 10,459 |
| Nov 11, 2025 | 11.17 | 11.28 | 11.17 | 11.20 | 11.20 | 0.45% | 3,010 |
| Nov 10, 2025 | 11.32 | 11.32 | 11.12 | 11.15 | 11.15 | -1.50% | 46,147 |
| Nov 7, 2025 | 11.42 | 11.42 | 11.32 | 11.32 | 11.32 | -1.31% | 43,878 |
| Nov 6, 2025 | 11.42 | 11.47 | 11.38 | 11.47 | 11.47 | 0.44% | 8,373 |
| Nov 5, 2025 | 11.41 | 11.43 | 11.33 | 11.42 | 11.42 | 0.09% | 18,886 |
| Nov 4, 2025 | 11.47 | 11.53 | 11.40 | 11.41 | 11.41 | -0.52% | 16,283 |
| Nov 3, 2025 | 11.59 | 11.59 | 11.43 | 11.47 | 11.47 | -0.69% | 46,060 |
| Oct 31, 2025 | 11.52 | 11.60 | 11.51 | 11.55 | 11.55 | 0.26% | 17,097 |
| Oct 30, 2025 | 11.50 | 11.52 | 11.45 | 11.52 | 11.52 | 0.26% | 16,096 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.61% | 106 |
| Oct 28, 2025 | 11.44 | 11.49 | 11.38 | 11.42 | 11.42 | -0.09% | 7,572 |
| Oct 27, 2025 | 11.38 | 11.45 | 11.38 | 11.43 | 11.43 | 0.53% | 106,346 |
| Oct 24, 2025 | 11.50 | 11.50 | 11.37 | 11.37 | 11.37 | -1.13% | 12,657 |
| Oct 23, 2025 | 11.54 | 11.56 | 11.50 | 11.50 | 11.50 | -0.35% | 17,691 |
| Oct 22, 2025 | 11.48 | 11.54 | 11.48 | 11.54 | 11.54 | 0.52% | 28,357 |
| Oct 21, 2025 | 11.62 | 11.62 | 11.43 | 11.48 | 11.48 | -0.61% | 42,033 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | 0.09% | 6,061 |
| Oct 17, 2025 | 11.44 | 11.54 | 11.33 | 11.54 | 11.54 | 0.87% | 31,583 |
| Oct 16, 2025 | 11.55 | 11.68 | 11.44 | 11.44 | 11.44 | -0.87% | 81,436 |
| Oct 15, 2025 | 11.44 | 11.60 | 11.42 | 11.54 | 11.54 | 1.94% | 36,573 |
| Oct 14, 2025 | 11.33 | 11.41 | 11.30 | 11.32 | 11.32 | -0.35% | 31,030 |
| Oct 13, 2025 | 11.37 | 11.37 | 11.35 | 11.36 | 11.36 | -0.18% | 16,967 |
| Oct 10, 2025 | 11.35 | 11.39 | 11.34 | 11.38 | 11.38 | 0.26% | 11,088 |
| Oct 9, 2025 | 11.31 | 11.35 | 11.25 | 11.35 | 11.35 | -0.44% | 30,721 |
| Oct 8, 2025 | 11.40 | 11.41 | 11.27 | 11.40 | 11.40 | - | 4,192 |
| Oct 7, 2025 | 11.44 | 11.46 | 11.40 | 11.40 | 11.40 | -0.35% | 18,016 |
| Oct 6, 2025 | 11.36 | 11.44 | 11.36 | 11.44 | 11.44 | 0.70% | 7,413 |
| Oct 3, 2025 | 11.34 | 11.36 | 11.28 | 11.36 | 11.36 | 0.09% | 14,459 |
| Oct 2, 2025 | 11.33 | 11.41 | 11.33 | 11.35 | 11.35 | 0.09% | 12,639 |
| Oct 1, 2025 | 11.34 | 11.34 | 11.33 | 11.34 | 11.34 | 0.09% | 1,510 |
| Sep 30, 2025 | 11.33 | 11.34 | 11.25 | 11.33 | 11.33 | - | 24,006 |
| Sep 29, 2025 | 11.31 | 11.33 | 11.25 | 11.33 | 11.33 | 0.09% | 3,653 |
| Sep 26, 2025 | 11.32 | 11.32 | 11.25 | 11.32 | 11.32 | 0.62% | 458 |
| Sep 25, 2025 | 11.27 | 11.29 | 11.25 | 11.25 | 11.25 | -0.44% | 10,259 |
| Sep 24, 2025 | 11.29 | 11.30 | 11.25 | 11.30 | 11.30 | 0.09% | 32,898 |
| Sep 23, 2025 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | - | 10,362 |
| Sep 22, 2025 | 11.25 | 11.29 | 11.21 | 11.29 | 11.29 | 0.62% | 18,407 |
| Sep 19, 2025 | 11.25 | 11.26 | 11.18 | 11.22 | 11.22 | -0.27% | 14,377 |
| Sep 18, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | 0.09% | 10,786 |
| Sep 17, 2025 | 11.26 | 11.29 | 11.24 | 11.24 | 11.24 | -0.27% | 12,693 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.21 | 11.27 | 11.27 | -0.27% | 23,884 |
| Sep 15, 2025 | 11.30 | 11.30 | 11.26 | 11.30 | 11.30 | 0.18% | 4,314 |
| Sep 12, 2025 | 11.25 | 11.28 | 11.23 | 11.28 | 11.28 | 0.62% | 20,398 |
| Sep 11, 2025 | 11.25 | 11.30 | 11.20 | 11.21 | 11.21 | -0.80% | 32,120 |
| Sep 10, 2025 | 11.30 | 11.30 | 11.29 | 11.30 | 11.30 | 0.09% | 1,066 |
| Sep 9, 2025 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | - | 9,325 |
| Sep 8, 2025 | 11.26 | 11.30 | 11.26 | 11.29 | 11.29 | 0.27% | 7,932 |
| Sep 5, 2025 | 11.23 | 11.29 | 11.23 | 11.26 | 11.26 | 0.27% | 8,816 |
| Sep 4, 2025 | 11.21 | 11.24 | 11.20 | 11.23 | 11.23 | 0.18% | 18,277 |
| Sep 3, 2025 | 11.25 | 11.27 | 11.21 | 11.21 | 11.21 | -0.36% | 20,240 |
| Sep 2, 2025 | 11.27 | 11.27 | 11.19 | 11.25 | 11.25 | 0.09% | 25,532 |
| Sep 1, 2025 | 11.40 | 11.40 | 11.24 | 11.24 | 11.24 | -1.32% | 35,105 |
| Aug 29, 2025 | 11.55 | 11.55 | 11.38 | 11.39 | 11.39 | -0.78% | 85,703 |
| Aug 28, 2025 | 11.47 | 11.50 | 11.42 | 11.48 | 11.48 | -1.96% | 14,606 |
| Aug 27, 2025 | 11.70 | 11.71 | 11.67 | 11.71 | 11.43 | 0.09% | 13,330 |
| Aug 26, 2025 | 11.70 | 11.72 | 11.63 | 11.70 | 11.42 | - | 30,966 |
| Aug 25, 2025 | 11.72 | 11.73 | 11.70 | 11.70 | 11.42 | -0.09% | 55,642 |
| Aug 22, 2025 | 11.66 | 11.76 | 11.66 | 11.71 | 11.43 | 0.69% | 58,582 |
| Aug 21, 2025 | 11.55 | 11.63 | 11.49 | 11.63 | 11.35 | 1.13% | 8,743 |
| Aug 20, 2025 | 11.49 | 11.56 | 11.45 | 11.50 | 11.23 | - | 15,106 |
| Aug 19, 2025 | 11.49 | 11.54 | 11.49 | 11.50 | 11.23 | 0.17% | 7,950 |
| Aug 18, 2025 | 11.50 | 11.53 | 11.46 | 11.48 | 11.21 | -0.43% | 15,845 |
| Aug 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.25 | 0.35% | 87 |
| Aug 14, 2025 | 11.50 | 11.53 | 11.49 | 11.49 | 11.22 | -0.35% | 34,968 |
| Aug 13, 2025 | 11.44 | 11.53 | 11.44 | 11.53 | 11.25 | 0.87% | 8,832 |
| Aug 12, 2025 | 11.54 | 11.54 | 11.43 | 11.43 | 11.16 | -0.87% | 17,028 |
| Aug 11, 2025 | 11.50 | 11.53 | 11.40 | 11.53 | 11.25 | 0.44% | 10,365 |
| Aug 8, 2025 | 11.48 | 11.48 | 11.45 | 11.48 | 11.21 | 0.44% | 14,253 |
| Aug 7, 2025 | 11.44 | 11.45 | 11.43 | 11.43 | 11.16 | -0.09% | 6,983 |
| Aug 6, 2025 | 11.40 | 11.44 | 11.40 | 11.44 | 11.17 | 0.18% | 21,571 |
| Aug 5, 2025 | 11.39 | 11.42 | 11.36 | 11.42 | 11.15 | 0.79% | 5,524 |
| Aug 4, 2025 | 11.35 | 11.37 | 11.21 | 11.33 | 11.06 | 0.35% | 18,277 |
| Aug 1, 2025 | 11.29 | 11.31 | 11.29 | 11.29 | 11.02 | - | 7,511 |
| Jul 31, 2025 | 11.44 | 11.44 | 11.26 | 11.29 | 11.02 | -1.31% | 21,506 |
| Jul 30, 2025 | 11.27 | 11.44 | 11.26 | 11.44 | 11.17 | 1.87% | 18,992 |
| Jul 29, 2025 | 11.25 | 11.28 | 11.20 | 11.23 | 10.96 | 0.27% | 24,435 |
| Jul 28, 2025 | 11.20 | 11.26 | 11.20 | 11.20 | 10.93 | 0.09% | 20,468 |
| Jul 25, 2025 | 11.25 | 11.26 | 11.19 | 11.19 | 10.92 | -0.53% | 4,105 |
| Jul 24, 2025 | 11.32 | 11.32 | 11.25 | 11.25 | 10.98 | -0.27% | 2,367 |
| Jul 23, 2025 | 11.30 | 11.30 | 11.25 | 11.28 | 11.01 | 0.71% | 10,829 |
| Jul 22, 2025 | 11.23 | 11.23 | 11.16 | 11.20 | 10.93 | -0.62% | 71,910 |
| Jul 21, 2025 | 11.30 | 11.30 | 11.17 | 11.27 | 11.00 | -0.35% | 31,261 |