AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	18.000	18.560	18.000	18.500	16.281	228,352
2022-07-14	18.460	18.520	18.000	18.450	16.237	256,333
2022-07-13	18.000	18.350	18.000	18.200	16.017	344,938
2022-07-12	18.760	18.760	18.070	18.110	15.938	229,277
2022-07-11	18.400	18.470	18.290	18.380	16.175	193,425
2022-07-08	18.500	19.500	18.310	18.430	16.219	303,154
2022-07-07	18.320	18.510	18.010	18.380	16.175	464,744
2022-07-06	17.510	18.330	17.510	18.300	16.105	379,019
2022-07-05	18.150	18.150	17.750	17.790	15.656	224,221
2022-07-04	17.750	17.890	17.610	17.840	15.700	264,324
2022-07-01	18.460	18.520	17.560	17.560	15.454	229,190
2022-06-30	17.580	18.160	17.510	17.680	15.559	394,203
2022-06-29	17.850	17.910	17.540	17.710	15.586	297,326
2022-06-28	17.800	18.300	17.800	17.930	15.779	244,069
2022-06-27	18.490	18.490	18.170	18.260	16.070	361,511
2022-06-24	17.670	17.960	17.510	17.810	15.674	401,042
2022-06-23	17.350	17.900	17.230	17.670	15.551	535,272
2022-06-22	16.980	17.330	16.950	17.140	15.084	273,980
2022-06-21	16.430	17.110	16.250	17.040	14.996	494,645
2022-06-20	16.850	16.970	16.420	16.420	14.451	273,841
2022-06-17	16.940	17.100	16.230	16.240	14.292	757,823
2022-06-16	17.200	17.370	17.000	17.180	15.119	528,921
2022-06-15	17.420	17.500	17.050	17.130	15.075	400,690
2022-06-14	16.990	17.270	16.500	16.910	14.882	702,221
2022-06-10	18.470	18.590	18.010	18.070	15.903	331,840
2022-06-09	19.230	19.310	18.800	18.800	16.545	673,481
2022-06-08	19.460	19.870	18.850	19.260	16.950	569,103
2022-06-07	18.700	19.060	18.490	18.870	16.607	522,389
2022-06-06	18.490	18.950	18.480	18.700	16.457	346,834
2022-06-03	18.400	18.670	18.180	18.550	16.325	569,529
2022-06-02	18.010	18.560	18.000	18.210	16.026	265,236
2022-06-01	18.730	18.810	18.530	18.610	16.378	278,794
2022-05-31	18.300	18.860	18.150	18.730	16.484	511,463
2022-05-30	18.170	18.280	17.960	18.280	16.087	469,600
2022-05-27	18.000	18.060	17.720	17.900	15.753	287,568
2022-05-26	17.750	18.100	17.670	17.870	15.727	336,543
2022-05-25	18.360	18.420	17.890	17.920	15.771	335,030
2022-05-24	18.900	19.180	18.360	18.360	16.158	372,549
2022-05-23	19.340	19.340	18.900	19.160	16.862	216,410
2022-05-20	18.760	19.350	18.600	19.240	16.932	220,218
2022-05-19	19.010	19.250	18.790	19.060	16.774	546,191
2022-05-18	19.410	19.700	19.150	19.290	16.976	316,856
2022-05-17	19.400	19.700	19.380	19.510	17.170	325,984
2022-05-16	19.550	19.790	19.390	19.390	17.064	291,036
2022-05-13	19.600	19.720	19.430	19.600	17.249	320,260
2022-05-12	19.550	19.710	19.410	19.550	17.205	377,954
2022-05-11	19.550	19.720	19.480	19.530	17.188	798,399
2022-05-10	21.000	21.490	18.110	19.730	17.364	1,320,152
2022-05-09	21.735	21.735	21.647	21.647	19.051	99
2022-05-06	21.942	22.148	21.814	21.942	19.310	168,262
2022-05-05	22.138	22.363	21.853	22.285	19.612	269,569
2022-05-04	22.403	22.403	21.932	22.108	19.457	135,244
2022-05-03	21.598	22.560	21.598	21.981	19.344	156,813
2022-05-02	22.579	22.579	22.089	22.128	19.474	157,406
2022-04-29	23.060	23.060	22.668	22.893	20.147	162,114
2022-04-28	22.570	22.727	22.432	22.481	19.785	182,916
2022-04-27	22.373	22.570	21.932	22.462	19.768	173,173
2022-04-26	22.373	22.962	22.256	22.471	19.776	162,099
2022-04-22	22.197	22.589	21.951	22.471	19.776	149,989
2022-04-21	22.275	22.354	22.049	22.314	19.638	115,908

← NewerPage 19 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.