AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	30.450	30.800	30.230	30.230	27.855	82,741
2024-03-11	30.940	30.940	30.480	30.510	28.113	75,610
2024-03-08	30.650	31.110	30.490	31.080	28.638	259,298
2024-03-07	30.730	30.940	30.470	30.620	28.214	152,188
2024-03-06	30.590	30.720	30.150	30.630	28.223	154,997
2024-03-05	30.540	30.870	29.910	30.580	28.177	343,428
2024-03-04	29.880	30.280	29.630	30.280	27.901	239,685
2024-03-01	30.260	30.570	29.730	29.780	27.440	263,454
2024-02-29	30.620	30.620	30.040	30.220	27.846	520,552
2024-02-28	29.810	30.645	29.590	30.630	28.039	422,971
2024-02-27	30.020	30.080	29.490	29.850	27.325	264,275
2024-02-26	29.290	30.060	29.180	30.010	27.472	508,057
2024-02-23	29.990	30.150	28.820	29.300	26.822	394,879
2024-02-22	30.890	31.205	29.960	30.030	27.490	384,985
2024-02-21	30.940	31.960	30.570	31.050	28.424	722,781
2024-02-20	31.340	31.340	29.000	30.500	27.920	678,261
2024-02-19	30.780	30.935	30.660	30.800	28.195	269,193
2024-02-16	31.360	31.360	30.650	30.650	28.057	198,883
2024-02-15	30.830	31.360	30.830	31.030	28.405	188,781
2024-02-14	30.600	31.080	30.450	30.840	28.231	166,879
2024-02-13	30.900	31.230	30.630	31.080	28.451	183,242
2024-02-12	31.090	31.320	30.880	31.150	28.515	159,333
2024-02-09	31.100	31.140	30.870	30.980	28.360	192,047
2024-02-08	31.330	31.330	30.870	31.010	28.387	157,635
2024-02-07	30.250	31.050	30.190	30.830	28.222	196,311
2024-02-06	30.300	30.440	29.960	30.210	27.655	147,080
2024-02-05	30.350	30.550	30.130	30.300	27.737	86,415
2024-02-02	30.170	30.510	29.960	30.510	27.929	244,063
2024-02-01	30.520	30.750	29.980	29.990	27.453	182,313
2024-01-31	30.240	30.900	30.160	30.670	28.076	429,072
2024-01-30	30.570	30.800	30.120	30.120	27.572	138,472
2024-01-29	30.780	31.095	30.530	30.530	27.948	237,488
2024-01-25	29.940	30.655	29.630	30.510	27.929	271,306
2024-01-24	30.570	30.745	29.880	29.880	27.353	216,885
2024-01-23	29.590	31.070	29.290	31.070	28.442	390,793
2024-01-22	29.000	29.755	28.910	29.710	27.197	147,144
2024-01-19	28.510	28.760	28.330	28.720	26.291	199,030
2024-01-18	28.150	28.460	27.840	28.320	25.925	176,387
2024-01-17	28.050	28.370	28.010	28.330	25.934	139,360
2024-01-16	28.040	28.130	27.775	28.030	25.659	157,604
2024-01-15	28.040	28.410	27.960	28.250	25.861	45,066
2024-01-12	27.800	28.130	27.710	27.930	25.568	88,034
2024-01-11	27.680	28.060	27.540	27.900	25.540	142,822
2024-01-10	27.600	27.880	27.340	27.410	25.092	112,828
2024-01-09	27.820	28.030	27.645	27.800	25.449	115,222
2024-01-08	27.550	27.620	27.270	27.510	25.183	94,974
2024-01-05	27.130	27.740	27.100	27.660	25.320	152,769
2024-01-04	27.090	27.510	26.950	27.060	24.771	113,572
2024-01-03	27.000	27.290	27.000	27.040	24.753	87,296
2024-01-02	27.670	27.890	27.400	27.400	25.082	87,109
2023-12-29	27.430	27.810	27.390	27.750	25.403	67,704
2023-12-28	27.500	27.680	27.260	27.520	25.192	184,823
2023-12-27	27.000	27.640	26.990	27.270	24.963	93,757
2023-12-22	27.230	27.230	26.930	27.080	24.789	264,622
2023-12-21	27.350	27.350	26.990	27.130	24.835	263,724
2023-12-20	26.700	27.270	26.540	27.270	24.963	412,468
2023-12-19	26.770	26.770	26.390	26.600	24.350	206,579
2023-12-18	26.750	27.170	26.580	26.630	24.378	163,672
2023-12-15	27.480	27.580	26.820	26.900	24.625	608,990
2023-12-14	27.600	27.650	27.170	27.310	25.000	404,852

← NewerPage 12 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.