AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	25.070	25.360	25.000	25.200	22.719	193,969
2023-03-29	24.830	25.060	24.600	24.870	22.422	219,540
2023-03-28	25.320	25.320	24.870	24.930	22.476	164,195
2023-03-27	25.300	25.470	24.980	25.010	22.548	206,324
2023-03-24	24.990	25.390	24.990	25.230	22.746	95,059
2023-03-23	25.180	26.050	25.180	25.430	22.926	141,388
2023-03-22	25.560	25.800	25.120	25.750	23.215	178,663
2023-03-21	24.790	25.180	24.690	24.860	22.413	555,096
2023-03-20	25.310	25.425	24.290	24.350	21.953	152,067
2023-03-17	25.540	25.780	25.380	25.540	23.026	388,811
2023-03-16	25.250	25.830	25.000	25.600	23.080	301,204
2023-03-15	25.460	25.810	25.180	25.540	23.026	289,824
2023-03-14	25.900	26.240	24.870	25.300	22.809	301,084
2023-03-13	27.500	27.610	26.520	26.550	23.936	414,295
2023-03-10	27.630	27.640	27.300	27.460	24.757	213,771
2023-03-09	27.670	27.670	27.310	27.610	24.892	320,449
2023-03-08	27.630	27.740	27.100	27.590	24.874	150,251
2023-03-07	26.980	27.580	26.980	27.360	24.666	150,283
2023-03-06	27.440	27.440	27.040	27.280	24.594	287,394
2023-03-03	27.000	27.420	26.845	26.920	24.270	273,623
2023-03-02	27.340	27.390	26.600	27.160	24.486	210,877
2023-03-01	27.090	27.290	26.950	27.100	24.432	133,917
2023-02-28	27.320	27.830	27.030	27.680	24.802	650,747
2023-02-27	27.050	27.290	26.860	27.000	24.192	605,503
2023-02-24	27.100	27.200	26.860	27.120	24.300	381,509
2023-02-23	26.810	27.300	26.700	27.210	24.381	209,233
2023-02-22	25.710	28.000	25.585	27.070	24.255	310,121
2023-02-21	25.790	26.450	25.760	26.380	23.637	186,212
2023-02-20	26.160	26.160	25.730	25.830	23.144	254,170
2023-02-17	25.990	26.350	25.800	25.970	23.269	173,779
2023-02-16	25.270	25.990	25.270	25.990	23.287	261,815
2023-02-15	25.250	25.290	24.965	24.990	22.391	106,198
2023-02-14	25.430	25.480	24.930	25.110	22.499	124,433
2023-02-13	25.070	25.270	24.680	25.020	22.418	181,105
2023-02-10	24.560	25.060	24.560	24.920	22.329	75,769
2023-02-09	24.550	25.000	24.470	24.950	22.356	206,026
2023-02-08	24.340	24.650	24.040	24.650	22.087	106,170
2023-02-07	24.910	24.950	24.080	24.210	21.692	159,908
2023-02-06	24.400	24.950	24.220	24.670	22.105	272,166
2023-02-03	23.670	24.230	23.470	24.150	21.639	255,898
2023-02-02	23.360	23.680	23.230	23.540	21.092	506,555
2023-02-01	23.780	23.890	23.230	23.230	20.814	126,933
2023-01-31	23.840	23.840	23.420	23.570	21.119	135,337
2023-01-30	24.000	24.000	23.270	23.760	21.289	284,395
2023-01-27	23.800	23.960	23.520	23.600	21.146	122,809
2023-01-25	23.720	23.860	23.240	23.780	21.307	169,139
2023-01-24	23.550	23.630	23.350	23.470	21.029	237,150
2023-01-23	23.890	23.890	23.160	23.340	20.913	118,883
2023-01-20	23.790	23.950	23.450	23.500	21.056	139,443
2023-01-19	23.780	23.840	23.570	23.670	21.209	219,426
2023-01-18	23.390	23.690	23.230	23.630	21.173	90,879
2023-01-17	23.120	23.390	23.120	23.360	20.931	91,344
2023-01-16	23.240	23.400	23.010	23.120	20.716	69,842
2023-01-13	23.500	23.500	22.880	22.940	20.555	116,476
2023-01-12	22.830	23.230	22.560	23.170	20.761	123,385
2023-01-11	23.090	23.090	22.800	22.800	20.429	131,887
2023-01-10	23.100	23.100	22.700	22.880	20.501	85,396
2023-01-09	23.040	23.210	22.930	23.000	20.608	69,352
2023-01-06	22.800	22.980	22.740	22.840	20.465	75,338
2023-01-05	23.160	23.350	22.910	22.990	20.599	124,575

← NewerPage 16 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.