AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	20.000	20.110	19.730	19.780	17.723	211,572
2022-10-07	20.480	20.890	20.240	20.280	18.171	334,396
2022-10-06	19.740	20.300	19.550	20.280	18.171	607,836
2022-10-05	19.460	19.910	19.190	19.690	17.643	372,229
2022-10-04	19.080	19.860	18.850	19.360	17.347	407,051
2022-10-03	18.440	18.950	18.420	18.800	16.845	96,224
2022-09-30	19.120	19.120	17.860	18.970	16.997	414,376
2022-09-29	19.340	19.420	19.040	19.200	17.203	317,701
2022-09-28	19.230	19.620	18.840	19.140	17.150	440,822
2022-09-27	19.430	19.500	18.980	19.100	17.114	231,172
2022-09-26	18.920	19.295	18.810	19.130	17.141	249,665
2022-09-23	20.000	20.440	18.920	19.210	17.212	330,245
2022-09-21	20.390	20.590	19.920	20.010	17.929	310,195
2022-09-20	20.840	20.840	20.570	20.590	18.449	166,124
2022-09-19	20.600	21.090	20.210	20.370	18.252	130,265
2022-09-16	20.260	20.950	19.990	20.400	18.279	656,616
2022-09-15	21.150	21.250	20.510	20.540	18.404	384,510
2022-09-14	20.340	21.010	20.340	20.780	18.619	259,169
2022-09-13	21.560	21.960	20.730	21.460	19.228	322,917
2022-09-12	21.410	21.410	20.930	21.290	19.076	234,566
2022-09-09	20.390	21.030	20.375	20.820	18.655	259,248
2022-09-08	20.840	21.100	20.660	20.910	18.736	305,407
2022-09-07	20.950	21.050	20.580	20.830	18.664	407,451
2022-09-06	21.250	21.800	21.200	21.340	18.780	224,053
2022-09-05	22.090	22.150	21.700	21.740	19.132	180,343
2022-09-02	22.000	22.020	21.770	21.920	19.291	241,267
2022-09-01	22.510	22.680	21.720	21.770	19.159	311,848
2022-08-31	22.140	22.730	22.135	22.210	19.546	364,907
2022-08-30	22.260	22.700	22.040	22.500	19.801	519,943
2022-08-29	21.910	22.490	21.890	22.320	19.643	379,560
2022-08-26	22.200	22.490	21.970	22.400	19.713	364,702
2022-08-25	22.000	22.180	21.440	22.060	19.414	213,712
2022-08-24	21.000	21.770	20.530	21.590	19.000	557,145
2022-08-23	20.530	20.630	20.430	20.460	18.006	213,712
2022-08-22	20.540	20.740	20.450	20.700	18.217	180,119
2022-08-19	20.690	20.780	20.290	20.680	18.200	224,532
2022-08-18	20.490	20.490	20.230	20.330	17.892	140,477
2022-08-17	19.800	20.310	19.760	20.310	17.874	85,842
2022-08-16	20.070	20.250	19.860	19.990	17.592	126,004
2022-08-15	19.700	19.900	19.610	19.870	17.487	68,494
2022-08-12	19.800	19.960	19.700	19.710	17.346	140,236
2022-08-11	20.300	20.300	19.680	19.900	17.513	160,869
2022-08-10	19.340	19.790	19.340	19.650	17.293	117,045
2022-08-09	19.500	19.910	19.500	19.690	17.328	94,037
2022-08-08	19.720	20.000	19.450	19.730	17.364	160,328
2022-08-05	19.900	19.950	19.720	19.800	17.425	158,082
2022-08-04	19.900	19.985	19.620	19.710	17.346	260,642
2022-08-03	19.650	19.920	19.430	19.830	17.452	168,126
2022-08-02	19.590	19.650	19.440	19.650	17.293	156,286
2022-08-01	19.590	19.590	19.310	19.470	17.135	129,035
2022-07-29	19.640	19.640	19.270	19.360	17.038	247,958
2022-07-28	19.400	19.575	19.260	19.450	17.117	233,965
2022-07-27	19.250	19.440	19.110	19.380	17.056	235,395
2022-07-26	19.240	19.410	18.900	19.390	17.064	240,976
2022-07-25	18.920	19.170	18.750	18.970	16.695	246,498
2022-07-22	18.760	19.040	18.750	18.920	16.651	160,316
2022-07-21	19.040	19.170	18.820	19.050	16.765	257,441
2022-07-20	19.340	19.340	18.640	18.940	16.668	187,932
2022-07-19	18.560	18.680	18.310	18.590	16.360	122,435
2022-07-18	18.950	18.950	18.580	18.830	16.572	142,934

← NewerPage 18 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.