AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	23.160	23.350	22.910	22.990	20.599	124,575
2023-01-04	22.500	22.880	22.350	22.880	20.501	114,301
2023-01-03	22.610	22.740	22.050	22.180	19.874	75,816
2022-12-30	22.690	22.690	22.360	22.530	20.187	80,925
2022-12-29	22.300	22.480	22.030	22.340	20.017	107,863
2022-12-28	22.740	22.740	22.290	22.340	20.017	81,225
2022-12-23	22.930	23.090	22.570	22.740	20.375	88,238
2022-12-22	23.080	23.260	22.890	23.150	20.743	129,108
2022-12-21	22.890	23.070	22.410	23.020	20.626	333,235
2022-12-20	22.260	22.750	22.060	22.590	20.241	246,948
2022-12-19	22.100	22.430	22.100	22.150	19.847	113,938
2022-12-16	22.330	22.700	22.270	22.270	19.954	233,659
2022-12-15	22.970	22.970	22.430	22.770	20.402	339,297
2022-12-14	23.020	23.040	22.690	22.860	20.483	216,799
2022-12-13	22.660	22.830	22.400	22.720	20.357	212,130
2022-12-12	22.610	22.750	22.345	22.520	20.178	148,647
2022-12-09	23.040	23.040	22.660	23.030	20.635	114,306
2022-12-08	22.850	22.940	22.490	22.940	20.555	595,831
2022-12-07	23.000	23.180	22.780	22.910	20.528	231,691
2022-12-06	23.200	23.310	23.010	23.030	20.635	189,036
2022-12-05	23.360	23.360	23.130	23.190	20.779	129,855
2022-12-02	23.090	23.410	22.950	23.150	20.743	164,047
2022-12-01	23.070	23.130	22.850	23.130	20.725	153,624
2022-11-30	23.670	23.670	22.970	23.080	20.680	515,309
2022-11-29	23.610	23.730	23.230	23.490	21.047	170,749
2022-11-28	23.340	23.450	23.180	23.370	20.940	104,601
2022-11-25	23.330	23.330	23.010	23.270	20.850	101,845
2022-11-24	23.170	23.260	22.730	23.140	20.734	190,639
2022-11-23	23.290	23.290	22.910	23.000	20.608	163,341
2022-11-22	23.000	23.030	22.800	22.860	20.483	195,045
2022-11-21	23.280	23.740	22.690	22.830	20.456	141,003
2022-11-18	22.880	23.005	22.640	22.720	20.357	135,935
2022-11-17	22.450	22.820	22.090	22.820	20.447	330,114
2022-11-16	22.130	22.230	21.960	22.070	19.775	155,783
2022-11-15	22.500	22.500	21.920	22.320	19.999	160,646
2022-11-14	22.000	22.310	21.690	21.960	19.676	176,533
2022-11-11	22.520	22.770	22.190	22.310	19.990	400,929
2022-11-10	22.100	22.270	21.850	22.130	19.829	350,763
2022-11-09	21.750	22.290	21.630	22.260	19.945	416,651
2022-11-08	21.400	21.700	21.260	21.660	19.408	222,607
2022-11-07	20.800	21.300	20.650	21.270	19.058	217,344
2022-11-04	21.390	21.390	20.630	20.630	18.485	267,132
2022-11-03	20.620	21.250	20.610	21.190	18.987	594,161
2022-11-02	21.030	21.380	20.750	21.150	18.951	501,365
2022-11-01	20.640	21.130	20.600	21.030	18.843	292,146
2022-10-31	20.330	21.040	20.330	20.680	18.530	299,279
2022-10-28	19.740	20.175	19.710	20.160	18.064	321,405
2022-10-27	19.580	19.980	19.580	19.870	17.804	387,129
2022-10-26	19.900	19.920	19.220	19.750	17.696	532,220
2022-10-25	19.690	19.970	19.570	19.880	17.813	529,380
2022-10-24	19.940	19.940	19.380	19.550	17.517	161,062
2022-10-21	19.660	19.660	19.170	19.320	17.311	194,195
2022-10-20	19.790	19.840	19.360	19.510	17.481	209,607
2022-10-19	19.930	20.000	19.710	19.920	17.849	346,913
2022-10-18	19.880	19.910	19.510	19.600	17.562	230,495
2022-10-17	19.380	19.400	19.160	19.300	17.293	232,784
2022-10-14	19.950	19.950	19.410	19.610	17.571	180,402
2022-10-13	19.580	19.670	19.060	19.220	17.221	215,178
2022-10-12	20.100	20.100	19.500	19.690	17.643	175,397
2022-10-11	19.420	19.920	19.420	19.660	17.616	246,318

← NewerPage 17 of 22 · 1,269 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.