AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	30.460	30.820	30.250	30.820	28.213	340,997
2023-09-19	30.470	30.740	30.150	30.310	27.746	214,438
2023-09-18	31.180	31.290	30.300	30.330	27.765	131,321
2023-09-15	31.230	31.560	31.020	31.090	28.460	888,873
2023-09-14	30.480	31.000	30.480	30.810	28.204	280,315
2023-09-13	30.940	31.010	30.440	30.550	27.966	344,602
2023-09-12	31.660	31.700	30.800	31.020	28.396	357,902
2023-09-11	30.800	31.090	30.420	31.070	28.442	201,574
2023-09-08	30.770	30.820	30.400	30.630	28.039	148,907
2023-09-07	30.390	30.750	30.210	30.730	28.131	468,462
2023-09-06	30.790	31.110	30.690	31.030	27.975	226,170
2023-09-05	31.480	31.480	30.570	30.650	27.633	139,420
2023-09-04	31.480	31.560	31.030	31.420	28.327	224,923
2023-09-01	31.000	31.260	30.650	31.210	28.137	273,583
2023-08-31	30.940	31.180	30.760	30.830	27.795	537,220
2023-08-30	30.550	31.080	30.550	30.840	27.804	542,737
2023-08-29	30.090	30.390	30.090	30.250	27.272	176,541
2023-08-28	29.980	30.180	29.820	30.140	27.173	191,249
2023-08-25	29.860	30.410	29.660	29.800	26.866	266,612
2023-08-24	29.820	30.390	29.590	30.230	27.254	339,097
2023-08-23	28.740	29.700	28.560	29.590	26.677	262,986
2023-08-22	30.290	30.500	27.910	28.820	25.983	292,940
2023-08-21	28.870	29.475	28.760	29.010	26.154	218,132
2023-08-18	28.470	29.050	28.470	28.970	26.118	157,286
2023-08-17	28.760	28.990	28.500	28.990	26.136	198,808
2023-08-16	28.610	28.930	28.420	28.810	25.974	213,913
2023-08-15	28.780	29.070	28.700	28.890	26.046	210,516
2023-08-14	28.570	29.020	28.500	28.930	26.082	197,319
2023-08-11	28.770	28.780	27.950	28.570	25.757	380,519
2023-08-10	28.000	29.000	27.880	28.580	25.766	543,532
2023-08-09	26.920	27.220	26.810	26.900	24.252	249,361
2023-08-08	27.320	27.530	27.000	27.120	24.450	355,219
2023-08-07	27.200	27.600	27.020	27.270	24.585	92,176
2023-08-04	27.100	27.390	27.020	27.380	24.684	340,174
2023-08-03	27.320	27.420	27.110	27.240	24.558	186,321
2023-08-02	27.830	27.980	27.250	27.250	24.567	243,444
2023-08-01	28.380	28.500	27.720	27.910	25.162	407,623
2023-07-31	28.300	28.800	28.240	28.680	25.856	188,316
2023-07-28	28.810	29.040	28.140	28.220	25.442	258,266
2023-07-27	28.540	29.160	28.540	28.880	26.037	265,550
2023-07-26	28.720	28.920	28.500	28.600	25.784	228,074
2023-07-25	28.960	29.150	28.400	28.750	25.920	187,502
2023-07-24	28.910	29.000	28.550	28.820	25.983	209,640
2023-07-21	28.710	28.800	28.050	28.700	25.874	171,386
2023-07-20	28.580	28.990	28.530	28.730	25.902	196,390
2023-07-19	28.980	29.020	28.660	28.740	25.911	231,409
2023-07-18	28.710	28.990	28.600	28.720	25.893	159,677
2023-07-17	28.760	28.830	28.510	28.600	25.784	264,594
2023-07-14	29.070	29.200	28.740	28.750	25.920	215,459
2023-07-13	29.350	29.350	28.840	29.060	26.199	263,870
2023-07-12	29.430	29.550	28.960	29.040	26.181	232,035
2023-07-11	29.170	29.610	28.970	29.560	26.650	194,445
2023-07-10	29.310	29.380	28.930	28.950	26.100	220,330
2023-07-07	29.000	29.150	28.520	28.740	25.911	197,518
2023-07-06	29.030	29.230	28.900	29.170	26.298	250,024
2023-07-05	28.700	29.150	28.590	29.130	26.262	177,445
2023-07-04	29.080	29.290	28.500	28.800	25.965	241,413
2023-07-03	29.540	29.550	28.930	28.980	26.127	394,658
2023-06-30	28.740	29.830	28.620	29.400	26.506	238,316
2023-06-29	28.340	28.830	28.180	28.790	25.956	200,870

← NewerPage 14 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.