AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.100	28.490	27.450	27.650	26.979	249,886
2026-07-23	28.600	29.110	28.300	28.330	27.642	255,985
2026-07-22	28.730	28.910	28.360	28.550	27.857	338,264
2026-07-21	29.300	29.375	28.800	28.800	28.101	306,725
2026-07-20	29.320	29.500	29.010	29.290	28.579	209,805
2026-07-17	29.200	29.425	29.000	29.130	28.423	198,663
2026-07-16	28.800	29.200	28.800	29.130	28.423	283,036
2026-07-15	28.620	29.320	28.520	28.920	28.218	249,924
2026-07-14	28.690	29.210	28.690	28.810	28.111	195,304
2026-07-13	28.460	29.110	28.320	28.890	28.189	235,198
2026-07-10	28.440	28.760	28.200	28.460	27.769	241,428
2026-07-09	28.590	28.820	28.430	28.560	27.867	442,149
2026-07-08	28.300	28.680	27.960	28.390	27.701	321,503
2026-07-07	27.820	28.680	27.790	28.490	27.798	287,401
2026-07-06	28.100	28.100	27.520	27.770	27.096	272,711
2026-07-03	28.140	28.140	27.190	28.070	27.389	440,817
2026-07-02	28.110	28.250	28.015	28.100	27.418	414,645
2026-07-01	28.720	28.870	28.120	28.160	27.477	536,552
2026-06-30	28.480	28.870	28.440	28.640	27.945	707,206
2026-06-29	28.410	28.860	28.250	28.380	27.691	294,671
2026-06-26	28.320	28.420	28.000	28.240	27.555	610,280
2026-06-25	28.290	28.630	28.090	28.310	27.623	354,668
2026-06-24	28.130	28.510	28.020	28.060	27.379	383,270
2026-06-23	28.500	28.500	27.900	28.040	27.359	340,213
2026-06-22	28.500	28.735	27.990	28.260	27.574	392,696
2026-06-19	28.600	28.775	27.920	28.470	27.779	1,090,890
2026-06-18	28.700	28.780	28.330	28.520	27.828	434,859
2026-06-17	28.280	28.700	28.070	28.610	27.916	262,439
2026-06-16	28.180	28.550	27.880	28.120	27.437	333,442
2026-06-15	28.600	29.090	27.920	28.410	27.720	665,636
2026-06-12	29.220	29.220	28.240	28.420	27.730	636,360
2026-06-11	29.160	30.050	28.675	28.930	28.228	1,342,542
2026-06-10	26.210	28.860	26.210	28.700	28.003	1,277,658
2026-06-09	25.750	26.250	25.500	26.130	25.496	232,863
2026-06-05	26.370	26.390	25.350	25.450	24.832	285,463
2026-06-04	26.050	26.440	25.995	26.020	25.388	716,173
2026-06-03	26.300	26.400	25.890	26.300	25.662	425,046
2026-06-02	25.550	26.500	25.545	26.300	25.662	1,085,637
2026-06-01	25.930	26.470	25.810	26.190	25.554	380,967
2026-05-29	26.130	26.320	25.870	26.130	25.496	596,263
2026-05-28	26.220	26.380	25.730	26.130	25.496	352,520
2026-05-27	25.700	26.540	25.610	26.210	25.574	702,879
2026-05-26	25.400	25.730	25.110	25.450	24.832	495,778
2026-05-25	24.690	25.200	24.550	25.200	24.588	399,242
2026-05-22	24.770	25.030	24.540	24.710	24.110	1,136,060
2026-05-21	25.470	25.470	24.670	24.770	24.169	347,581
2026-05-20	25.020	25.270	24.730	24.830	24.227	356,245
2026-05-19	24.320	25.335	24.240	25.300	24.686	380,624
2026-05-18	24.450	24.500	24.050	24.090	23.505	209,253
2026-05-15	24.410	24.600	24.250	24.340	23.749	413,989
2026-05-14	23.900	24.190	23.700	24.030	23.447	326,997
2026-05-13	24.050	24.720	23.955	24.020	23.437	330,517
2026-05-12	24.000	24.280	23.600	24.060	23.476	782,799
2026-05-11	24.070	24.730	23.670	24.190	23.603	432,975
2026-05-08	24.580	25.090	24.030	24.030	23.447	269,293
2026-05-07	24.470	24.660	24.270	24.620	24.022	610,652
2026-05-06	25.600	25.740	24.510	24.510	23.915	351,431
2026-05-05	25.320	25.430	24.800	25.300	24.686	408,879
2026-05-04	25.520	25.800	25.080	25.520	24.901	392,283
2026-05-01	25.780	25.980	25.500	25.500	24.881	905,081

← NewerPage 2 of 22 · 1,267 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.