AUB Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	31.280	31.930	31.010	31.440	28.970	248,926
2024-08-30	31.870	32.000	31.210	31.260	28.804	643,441
2024-08-29	31.920	32.010	31.440	31.460	28.988	366,789
2024-08-28	31.700	31.990	31.650	31.750	29.255	544,661
2024-08-27	32.300	32.340	31.670	31.870	29.366	236,940
2024-08-26	32.100	32.790	31.900	32.330	29.790	336,991
2024-08-23	31.000	32.030	30.840	31.850	29.348	439,939
2024-08-22	33.450	33.450	31.170	31.280	28.822	446,033
2024-08-21	31.480	32.880	30.500	32.880	30.297	914,333
2024-08-20	34.080	34.380	33.860	34.160	31.476	245,149
2024-08-19	34.500	34.520	33.690	33.730	31.080	187,062
2024-08-16	33.840	34.480	33.840	34.350	31.651	168,534
2024-08-15	34.130	34.360	33.420	33.730	31.080	389,826
2024-08-14	33.400	34.110	33.170	34.010	31.338	171,071
2024-08-13	32.760	33.260	32.760	33.110	30.509	207,747
2024-08-12	32.090	33.100	32.090	32.810	30.232	302,736
2024-08-09	31.850	32.200	31.620	32.030	29.513	285,765
2024-08-08	31.340	31.910	31.000	31.600	29.117	194,027
2024-08-07	30.560	31.570	30.420	31.510	29.034	292,016
2024-08-06	30.500	30.950	30.220	30.590	28.187	228,344
2024-08-05	31.580	31.820	30.470	30.510	28.113	302,305
2024-08-02	31.930	32.390	31.780	31.950	29.440	399,549
2024-08-01	32.440	32.580	31.940	32.540	29.983	259,622
2024-07-31	32.030	32.400	31.890	32.280	29.744	449,905
2024-07-30	32.000	32.140	31.680	31.920	29.412	179,009
2024-07-29	31.970	32.360	31.910	32.140	29.615	502,119
2024-07-26	32.050	32.110	31.690	31.700	29.209	119,108
2024-07-25	32.200	32.270	31.940	31.940	29.431	108,882
2024-07-24	31.590	32.380	31.590	32.380	29.836	127,111
2024-07-23	31.540	32.110	31.540	31.590	29.108	198,420
2024-07-22	31.590	31.630	31.250	31.610	29.126	95,283
2024-07-19	32.230	32.230	31.610	31.680	29.191	136,070
2024-07-18	32.020	32.400	31.820	31.920	29.412	183,894
2024-07-17	31.760	31.770	31.220	31.770	29.274	722,339
2024-07-16	31.720	31.920	31.560	31.570	29.090	172,726
2024-07-15	31.930	32.250	31.480	31.620	29.136	212,996
2024-07-12	32.510	32.710	31.900	31.900	29.394	129,267
2024-07-11	32.190	32.625	31.960	32.410	29.864	239,123
2024-07-10	31.390	31.870	31.280	31.800	29.302	184,544
2024-07-09	31.100	31.590	31.100	31.500	29.025	115,018
2024-07-08	30.690	31.100	30.250	31.030	28.592	85,612
2024-07-05	31.040	31.230	30.400	31.030	28.592	144,411
2024-07-04	30.860	31.220	30.560	31.100	28.657	226,213
2024-07-03	31.350	31.380	30.570	30.730	28.316	223,828
2024-07-02	31.160	31.550	31.120	31.310	28.850	127,859
2024-07-01	31.400	31.500	31.050	31.380	28.915	118,065
2024-06-28	31.520	32.060	30.500	31.690	29.200	117,791
2024-06-27	30.930	31.520	30.930	31.450	28.979	232,976
2024-06-26	31.600	31.745	31.000	31.550	29.071	247,196
2024-06-25	32.350	33.020	31.880	31.900	29.394	269,239
2024-06-24	31.500	32.280	31.500	32.090	29.569	182,579
2024-06-21	31.480	31.730	31.360	31.390	28.924	467,529
2024-06-20	31.390	31.760	31.030	31.480	29.007	241,287
2024-06-19	31.100	31.400	30.500	31.400	28.933	188,387
2024-06-18	30.850	31.180	30.780	31.180	28.730	152,862
2024-06-17	30.820	30.930	30.240	30.570	28.168	179,466
2024-06-14	31.130	31.300	30.600	30.830	28.408	191,178
2024-06-13	31.110	31.640	30.920	31.080	28.638	322,179
2024-06-12	31.530	31.920	31.190	31.190	28.739	221,989
2024-06-11	31.590	31.730	31.360	31.500	29.025	352,223

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.7100 AUD
2026-03-12	0.2700 AUD
2025-09-08	0.6600 AUD
2025-03-06	0.2500 AUD
2024-09-06	0.5900 AUD
2024-02-29	0.2000 AUD
2023-09-07	0.4700 AUD
2023-03-01	0.1700 AUD
2022-09-07	0.3800 AUD
2022-03-01	0.1668 AUD
2021-09-08	0.3827 AUD
2021-03-04	0.1570 AUD
2020-09-07	0.3484 AUD
2020-03-05	0.1423 AUD
2019-09-04	0.3189 AUD
2019-03-06	0.1325 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.