AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	27.170	27.580	27.010	27.450	25.128	236,927
2023-12-12	27.160	27.160	26.880	26.900	24.625	402,385
2023-12-11	26.940	27.280	26.670	26.840	24.570	307,857
2023-12-08	27.120	27.230	26.770	26.820	24.551	315,082
2023-12-07	27.710	27.940	27.040	27.090	24.799	444,421
2023-12-06	28.150	28.470	27.920	28.130	25.751	337,947
2023-12-05	28.700	28.890	28.230	28.230	25.842	173,485
2023-12-04	28.900	29.170	28.720	28.860	26.419	158,669
2023-12-01	28.070	28.630	27.930	28.530	26.117	112,498
2023-11-30	27.810	28.250	27.630	28.150	25.769	347,954
2023-11-29	27.780	28.260	27.580	27.880	25.522	76,941
2023-11-28	27.890	28.350	27.620	28.240	25.851	241,774
2023-11-27	27.670	27.890	27.550	27.690	25.348	154,659
2023-11-24	27.650	28.000	27.640	27.900	25.540	252,473
2023-11-23	27.770	27.900	27.570	27.710	25.366	159,825
2023-11-22	27.910	27.965	27.750	27.840	25.485	194,383
2023-11-21	28.450	28.450	27.870	27.980	25.613	283,844
2023-11-20	28.300	28.395	27.760	28.190	25.806	170,373
2023-11-17	28.370	28.590	27.990	28.140	25.760	76,132
2023-11-16	29.140	29.140	28.200	28.200	25.815	174,518
2023-11-15	29.740	29.790	28.620	28.830	26.391	224,861
2023-11-14	29.000	29.470	28.950	29.330	26.849	463,484
2023-11-13	28.230	28.855	28.000	28.710	26.282	295,535
2023-11-10	27.870	28.290	27.830	27.870	25.513	208,934
2023-11-09	27.870	28.075	27.350	27.980	25.613	239,070
2023-11-08	27.550	27.745	27.020	27.370	25.055	230,629
2023-11-07	27.080	27.420	26.820	27.090	24.799	163,805
2023-11-06	27.610	27.850	27.220	27.330	25.018	112,495
2023-11-03	27.440	27.920	27.230	27.680	25.339	350,894
2023-11-02	27.010	27.820	26.790	27.200	24.899	197,114
2023-11-01	27.200	27.540	26.800	26.890	24.616	222,060
2023-10-31	26.600	27.050	26.360	26.930	24.652	293,437
2023-10-30	26.380	27.000	25.840	26.760	24.497	430,886
2023-10-27	27.500	28.085	26.570	26.570	24.323	359,774
2023-10-26	28.010	28.100	27.410	27.500	25.174	355,839
2023-10-25	28.520	28.520	27.930	28.040	25.668	152,324
2023-10-24	28.360	28.710	28.235	28.470	26.062	123,243
2023-10-23	28.650	28.650	28.040	28.370	25.970	140,835
2023-10-20	28.980	29.145	28.680	28.870	26.428	141,124
2023-10-19	29.310	29.550	28.760	29.480	26.986	245,843
2023-10-18	29.260	30.910	29.190	29.600	27.096	283,188
2023-10-17	28.920	29.330	28.800	29.220	26.748	119,649
2023-10-16	28.670	28.900	28.520	28.770	26.337	123,104
2023-10-13	28.720	29.050	28.520	28.850	26.410	151,115
2023-10-12	28.700	29.080	28.520	28.930	26.483	154,485
2023-10-11	28.440	28.840	28.280	28.700	26.272	135,097
2023-10-10	28.280	28.450	28.090	28.340	25.943	159,651
2023-10-09	28.030	28.210	27.800	27.990	25.622	133,458
2023-10-06	28.000	28.440	28.000	28.370	25.970	146,466
2023-10-05	28.140	28.370	27.930	27.980	25.613	236,122
2023-10-04	28.000	28.060	27.740	27.980	25.613	226,392
2023-10-03	28.500	28.570	28.060	28.210	25.824	287,687
2023-10-02	29.050	29.140	28.680	28.770	26.337	113,028
2023-09-29	29.080	29.430	28.890	29.140	26.675	141,851
2023-09-28	29.140	29.410	29.050	29.330	26.849	180,875
2023-09-27	29.750	29.890	29.030	29.190	26.721	235,129
2023-09-26	29.630	30.050	28.970	29.900	27.371	197,522
2023-09-25	30.410	30.420	29.650	29.710	27.197	131,191
2023-09-22	29.800	30.300	29.720	29.990	27.453	422,613
2023-09-21	30.570	30.860	30.360	30.410	27.838	380,860

← NewerPage 13 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.