AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	31.000	31.450	31.000	31.400	28.933	161,784
2024-06-06	31.210	31.650	31.000	31.300	28.841	288,772
2024-06-05	30.390	31.210	30.390	30.860	28.435	341,129
2024-06-04	30.060	30.410	29.990	30.270	27.892	275,770
2024-06-03	29.580	30.350	29.580	30.040	27.680	560,694
2024-05-31	29.160	29.550	29.055	29.550	27.228	356,509
2024-05-30	28.820	29.480	28.660	28.960	26.685	318,126
2024-05-29	28.600	29.440	28.600	28.980	26.703	449,891
2024-05-28	29.760	30.000	28.640	28.640	26.390	629,023
2024-05-27	29.500	30.300	29.210	29.890	27.542	1,340,572
2024-05-24	30.160	30.750	29.890	29.950	27.597	460,096
2024-05-23	29.460	30.520	28.780	30.510	28.113	974,702
2024-05-22	29.460	29.460	29.460	29.460	27.145	0
2024-05-21	29.680	29.840	29.450	29.460	27.145	321,825
2024-05-20	30.040	30.520	29.620	29.630	27.302	193,800
2024-05-17	30.380	30.440	29.830	29.920	27.569	180,212
2024-05-16	31.220	31.270	30.530	30.630	28.223	259,223
2024-05-15	31.410	31.440	30.880	31.000	28.564	136,521
2024-05-14	31.370	31.540	30.980	31.270	28.813	148,246
2024-05-13	31.550	31.750	31.120	31.540	29.062	215,444
2024-05-10	31.050	31.800	31.010	31.520	29.044	355,974
2024-05-09	30.210	31.330	30.210	30.940	28.509	1,057,800
2024-05-08	29.800	30.230	29.730	29.870	27.523	255,356
2024-05-07	28.900	29.420	28.870	29.360	27.053	191,319
2024-05-06	28.610	28.800	28.450	28.720	26.464	101,496
2024-05-03	28.210	28.550	28.000	28.470	26.233	130,935
2024-05-02	28.430	28.540	28.180	28.200	25.984	144,017
2024-05-01	28.130	28.770	28.110	28.440	26.206	317,348
2024-04-30	28.500	28.550	28.110	28.290	26.067	368,596
2024-04-29	28.330	28.770	28.260	28.650	26.399	201,932
2024-04-26	28.460	28.720	28.010	28.110	25.901	110,052
2024-04-24	29.010	29.260	28.720	28.790	26.528	147,630
2024-04-23	28.870	28.870	28.505	28.700	26.445	114,728
2024-04-22	28.080	28.710	27.720	28.710	26.454	212,248
2024-04-19	27.520	27.980	27.000	27.790	25.607	213,782
2024-04-18	27.850	28.350	27.820	27.850	25.662	165,004
2024-04-17	27.600	28.090	27.180	27.770	25.588	307,927
2024-04-16	28.200	28.200	27.460	27.690	25.514	277,745
2024-04-15	28.950	29.100	28.280	28.410	26.178	325,385
2024-04-12	28.950	29.190	28.820	29.040	26.758	174,958
2024-04-11	28.860	29.150	28.570	29.150	26.860	187,139
2024-04-10	29.950	29.950	29.180	29.310	27.007	216,083
2024-04-09	29.550	29.890	29.400	29.890	27.542	332,116
2024-04-08	29.210	29.740	29.130	29.500	27.182	134,025
2024-04-05	29.180	29.180	28.910	29.070	26.786	254,243
2024-04-04	29.240	29.790	29.200	29.350	27.044	233,684
2024-04-03	29.590	29.880	28.820	28.900	26.629	280,666
2024-04-02	29.580	30.000	29.430	29.810	27.468	202,564
2024-03-28	29.570	29.890	29.280	29.740	27.403	1,909,401
2024-03-27	29.140	29.220	28.830	29.220	26.924	335,486
2024-03-26	28.810	29.200	28.710	28.930	26.657	351,123
2024-03-25	29.020	29.790	28.870	28.940	26.666	256,997
2024-03-22	29.550	29.550	28.870	28.930	26.657	349,100
2024-03-21	28.700	29.570	28.700	29.460	27.145	412,654
2024-03-20	29.060	29.490	28.610	28.720	26.464	314,310
2024-03-19	29.390	29.420	28.960	28.960	26.685	587,449
2024-03-18	30.270	30.425	29.540	29.540	27.219	263,358
2024-03-15	30.190	30.440	30.020	30.180	27.809	459,877
2024-03-14	30.920	31.000	30.400	30.500	28.104	201,656
2024-03-13	30.680	30.950	30.320	30.910	28.481	155,770

← NewerPage 11 of 22 · 1,265 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.