AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.050	28.330	27.930	28.230	25.451	199,762
2023-06-27	28.330	28.490	27.840	28.010	25.252	173,871
2023-06-26	28.000	28.720	27.830	28.230	25.451	155,028
2023-06-23	28.600	28.780	28.000	28.150	25.379	280,605
2023-06-22	28.990	29.040	28.520	28.800	25.965	196,748
2023-06-21	28.700	29.000	28.500	28.930	26.082	342,228
2023-06-20	27.600	28.480	27.470	28.450	25.649	325,216
2023-06-19	27.710	27.750	27.280	27.490	24.784	183,697
2023-06-16	27.540	27.650	27.080	27.280	24.594	280,196
2023-06-15	26.760	27.580	26.760	27.510	24.802	565,744
2023-06-14	26.950	27.010	26.420	26.720	24.089	383,654
2023-06-13	25.580	26.900	25.330	26.850	24.207	538,123
2023-06-09	25.140	25.350	24.980	25.330	22.836	394,168
2023-06-08	25.280	25.670	25.050	25.180	22.701	296,531
2023-06-07	25.470	25.620	25.250	25.380	22.881	314,158
2023-06-06	25.310	25.650	25.060	25.370	22.872	226,652
2023-06-05	25.300	25.865	25.230	25.580	23.062	224,579
2023-06-02	25.600	25.630	25.010	25.090	22.620	195,892
2023-06-01	25.030	25.720	25.030	25.360	22.863	208,477
2023-05-31	25.750	25.900	25.230	25.280	22.791	576,251
2023-05-30	25.490	25.620	25.220	25.520	23.008	131,829
2023-05-29	25.830	25.890	25.420	25.500	22.990	173,789
2023-05-26	25.340	25.720	25.205	25.670	23.143	170,282
2023-05-25	25.970	26.340	25.500	25.510	22.999	193,940
2023-05-24	26.310	26.520	26.160	26.160	23.585	158,719
2023-05-23	26.620	26.710	26.340	26.540	23.927	259,044
2023-05-22	27.070	27.070	26.440	26.440	23.837	150,279
2023-05-19	25.860	27.970	25.860	27.380	24.684	648,580
2023-05-18	25.860	25.860	25.860	25.860	23.314	0
2023-05-17	26.150	26.200	25.750	25.860	23.314	145,129
2023-05-16	26.610	26.645	26.310	26.420	23.819	253,147
2023-05-15	26.680	26.770	26.350	26.670	24.044	141,536
2023-05-12	26.690	27.000	26.625	26.760	24.125	128,469
2023-05-11	26.400	26.880	26.290	26.630	24.008	562,971
2023-05-10	26.400	26.610	26.360	26.400	23.801	176,930
2023-05-09	26.680	26.680	26.350	26.490	23.882	137,253
2023-05-08	26.560	26.780	26.220	26.590	23.972	150,562
2023-05-05	26.860	27.120	26.370	26.420	23.819	187,388
2023-05-04	26.360	26.960	26.360	26.730	24.098	138,874
2023-05-03	27.200	27.290	26.600	26.790	24.153	178,943
2023-05-02	27.340	28.120	27.300	27.470	24.766	175,392
2023-05-01	27.740	27.940	27.280	27.300	24.612	238,957
2023-04-28	27.260	27.615	27.260	27.470	24.766	159,299
2023-04-27	27.880	27.890	27.200	27.290	24.603	105,162
2023-04-26	27.490	27.750	27.280	27.450	24.748	237,401
2023-04-24	27.600	27.730	27.300	27.490	24.784	146,279
2023-04-21	26.890	27.600	26.800	27.460	24.757	108,895
2023-04-20	27.270	27.420	27.000	27.000	24.342	161,051
2023-04-19	26.660	27.300	26.480	27.240	24.558	136,145
2023-04-18	26.450	26.650	26.250	26.600	23.981	150,133
2023-04-17	26.990	27.530	26.540	26.580	23.963	159,983
2023-04-14	27.170	27.540	26.595	26.790	24.153	360,302
2023-04-13	26.500	26.920	26.500	26.870	24.225	115,954
2023-04-12	26.700	26.910	26.450	26.590	23.972	139,300
2023-04-11	26.700	26.850	26.380	26.610	23.990	106,605
2023-04-06	26.240	26.650	26.000	26.170	23.594	153,943
2023-04-05	26.860	26.860	26.240	26.510	23.900	158,312
2023-04-04	25.650	26.260	25.430	26.240	23.657	113,315
2023-04-03	25.510	25.950	25.190	25.580	23.062	518,200
2023-03-31	25.350	25.730	25.080	25.510	22.999	199,085

← NewerPage 15 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.