ASX · AUI · stock
Australian United Investment Company Limited (AUI) stock price history
Every ASX trading session of Australian United Investment Company Limited from Dec 30, 1998 to Nov 13, 2026: 6,806 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUI adjusted close, 1998 to 2026
- A$12.43
- All time high, 2026
- A$12.46
- 52 week high, A$10.10 low
- 6,806
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
AUI key facts
- Australian United Investment Company Limited (AUI) closed at A$12.33 on Nov 13, 2026 on ASX.
- AUI's all time high close is A$12.43, set on Nov 9, 2026; its all time low close is A$1.11 on Jan 7, 1999.
- AUI's 52 week range is A$10.10 to A$12.46.
- AUI returned +13.9% over the year to Nov 13, 2026 and +48.7% over five years.
- Over ten years AUI returned +140%, +9.2% a year compounded.
- AUI's deepest drawdown was -52.5% from Oct 12, 2007 to Mar 3, 2009.
- DataCedar holds 6,806 daily sessions of AUI history from Dec 30, 1998 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AUI price chart, 1998 to 2026
AUI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +6.3% |
| 6 months | +17.8% |
| Year to date | +12.6% |
| 1 year | +13.9% |
| 3 years | +44.8% |
| 5 years | +48.7% |
| 10 years | +140.1% |
| Since Dec 30, 1998 | +915.4% |
| Compound annual growth, 27.9 years | +8.7% |
AUI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.43 on Nov 9, 2026
- All time low close
- A$1.11 on Jan 7, 1999
- 52 week high
- A$12.46 on Nov 9, 2026
- 52 week low
- A$10.10 on Mar 22, 2026
- Deepest drawdown
- -52.5% from Oct 12, 2007 to Mar 3, 2009, recovered Aug 15, 2013
- Best single session
- +10.7% on Apr 19, 1999
- Worst single session
- -10.9% on Sep 20, 2001
- Volatility, 1 year annualised
- 13.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1998
- 10.2×
- Best calendar year
- 2009, +46%
- Worst calendar year
- 2008, -39%
AUI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$11.03 | A$12.46 | A$10.10 | A$12.33 | +12.6% | 14.7M | 238 |
| 2025 | A$9.74 | A$11.32 | A$9.14 | A$10.95 | +12.4% | 6.5M | 253 |
| 2024 | A$8.92 | A$10.52 | A$8.76 | A$9.74 | +9.3% | 7.8M | 254 |
| 2023 | A$8.20 | A$8.97 | A$8.14 | A$8.92 | +8.8% | 5.6M | 252 |
| 2022 | A$8.16 | A$8.72 | A$7.78 | A$8.20 | +0.6% | 8.3M | 248 |
| 2021 | A$7.24 | A$8.53 | A$7.13 | A$8.15 | +11.9% | 9.3M | 248 |
| 2020 | A$7.55 | A$7.98 | A$5.00 | A$7.29 | -4.4% | 7.6M | 254 |
| 2019 | A$5.92 | A$7.66 | A$5.85 | A$7.62 | +30.3% | 4.5M | 249 |
| 2018 | A$6.16 | A$6.55 | A$5.73 | A$5.85 | -4.9% | 4.4M | 243 |
| 2017 | A$5.43 | A$6.17 | A$5.41 | A$6.15 | +13.3% | 4.4M | 247 |
| 2016 | A$5.23 | A$5.45 | A$4.76 | A$5.43 | +4.8% | 5.6M | 253 |
| 2015 | A$5.64 | A$6.23 | A$4.97 | A$5.19 | -8.4% | 3.5M | 254 |
| 2014 | A$5.65 | A$6.54 | A$5.40 | A$5.66 | +0.6% | 2.7M | 228 |
| 2013 | A$4.51 | A$5.66 | A$4.51 | A$5.62 | +25.7% | 5.1M | 218 |
| 2012 | A$3.55 | A$4.51 | A$3.53 | A$4.47 | +26.6% | 2.1M | 229 |
| 2011 | A$4.20 | A$4.49 | A$3.31 | A$3.53 | -15.8% | 2M | 240 |
| 2010 | A$4.43 | A$4.74 | A$3.93 | A$4.20 | -5.4% | 3.5M | 252 |
| 2009 | A$3.04 | A$4.73 | A$2.50 | A$4.43 | +46.1% | 934.2K | 222 |
| 2008 | A$5.18 | A$5.18 | A$2.88 | A$3.04 | -39.4% | 919K | 237 |
| 2007 | A$4.26 | A$5.32 | A$4.15 | A$5.01 | +17.6% | 1.4M | 250 |
| 2006 | A$3.34 | A$4.26 | A$3.34 | A$4.26 | +27.8% | 507K | 150 |
| 2005 | A$2.68 | A$3.34 | A$2.60 | A$3.34 | +24.7% | 733.9K | 228 |
| 2004 | A$2.08 | A$2.68 | A$2.08 | A$2.68 | +28.3% | 1.3M | 254 |
| 2003 | A$1.91 | A$2.15 | A$1.76 | A$2.08 | +9.4% | 3.9M | 261 |
| 2002 | A$1.89 | A$2.22 | A$1.85 | A$1.91 | -3.9% | 1.6M | 260 |
| 2001 | A$1.47 | A$1.98 | A$1.41 | A$1.98 | +35.1% | 854.2K | 261 |
| 2000 | A$1.42 | A$1.51 | A$1.29 | A$1.47 | +3.2% | 1.3M | 261 |
| 1999 | A$1.21 | A$1.43 | A$1.11 | A$1.42 | +17.2% | 482.7K | 260 |
| 1998 | A$1.21 | A$1.21 | A$1.21 | A$1.21 | n/a | 0 | 2 |
AUI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$12.33 | +0.4% |
| October 2026 | A$12.28 | +2.7% |
| September 2026 | A$11.96 | +1.7% |
| August 2026 | A$11.76 | +5.0% |
| July 2026 | A$11.20 | +1.5% |
| June 2026 | A$11.03 | +2.3% |
| May 2026 | A$10.79 | +0.5% |
| April 2026 | A$10.74 | +2.1% |
| March 2026 | A$10.52 | -4.2% |
| February 2026 | A$10.99 | -1.4% |
| January 2026 | A$11.14 | +1.8% |
| December 2025 | A$10.95 | +2.1% |
About the AUI data
Daily bars. 6,806 sessions from Dec 30, 1998 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AUI share price history
