AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.520	22.727	22.059	22.148	19.491	166,145
2022-04-19	21.883	22.128	21.843	22.128	19.474	320,468
2022-04-14	22.089	22.148	21.775	21.932	19.301	190,427
2022-04-13	21.686	22.314	21.686	21.873	19.249	283,247
2022-04-12	22.177	22.511	22.010	22.049	19.405	130,603
2022-04-11	22.334	23.011	22.226	22.462	19.768	101,279
2022-04-08	22.992	22.992	22.334	22.540	19.837	138,155
2022-04-07	22.540	22.776	22.422	22.570	19.862	321,394
2022-04-06	22.491	22.776	22.177	22.481	19.785	170,551
2022-04-05	22.216	22.972	22.177	22.491	19.793	155,299
2022-04-04	23.551	23.747	22.265	22.530	19.828	183,788
2022-04-01	21.883	22.398	21.839	22.118	19.465	91,759
2022-03-31	22.992	22.992	22.049	22.393	19.707	184,745
2022-03-30	22.197	22.589	21.981	22.491	19.793	170,006
2022-03-29	21.775	22.609	21.775	22.471	19.776	108,006
2022-03-28	22.167	22.305	21.843	22.099	19.448	68,883
2022-03-25	22.216	22.295	21.824	22.206	19.543	138,134
2022-03-24	21.794	22.148	21.794	22.069	19.422	134,672
2022-03-23	22.079	22.206	21.824	21.981	19.344	144,888
2022-03-22	22.079	22.079	21.500	21.686	19.085	103,301
2022-03-21	22.010	22.010	21.686	21.726	19.120	129,338
2022-03-18	21.245	21.932	21.078	21.794	19.180	297,898
2022-03-17	21.834	21.912	21.441	21.461	18.887	164,722
2022-03-16	21.098	21.421	20.980	21.284	18.731	412,055
2022-03-15	19.969	21.304	19.969	21.264	18.714	170,263
2022-03-14	20.332	20.587	20.126	20.578	18.109	336,300
2022-03-11	20.313	20.705	19.999	20.057	17.652	164,363
2022-03-10	20.362	20.676	20.322	20.430	17.980	261,806
2022-03-09	19.842	20.126	19.675	20.048	17.643	296,613
2022-03-08	19.920	20.048	19.557	19.832	17.453	189,182
2022-03-07	21.480	21.500	19.871	19.920	17.531	232,317
2022-03-04	21.294	21.314	20.371	20.813	18.317	307,658
2022-03-03	21.147	21.431	20.892	21.343	18.783	782,320
2022-03-02	20.568	21.039	20.489	20.892	18.386	801,471
2022-03-01	21.098	21.137	20.636	21.049	18.524	307,915
2022-02-28	21.392	22.295	20.636	21.186	18.498	481,670
2022-02-25	21.245	21.294	20.676	21.196	18.507	1,123,360
2022-02-24	21.588	22.049	20.872	20.931	18.275	427,160
2022-02-23	21.971	22.236	21.372	21.794	19.029	281,057
2022-02-22	22.579	22.579	20.685	21.804	19.038	651,350
2022-02-21	22.893	23.090	22.579	23.041	20.117	198,527
2022-02-18	22.776	23.433	22.776	23.129	20.194	119,419
2022-02-17	23.953	23.963	23.384	23.541	20.554	163,616
2022-02-16	24.041	24.041	23.669	23.904	20.871	160,556
2022-02-15	22.923	23.884	22.923	23.747	20.734	160,380
2022-02-14	23.521	23.629	23.158	23.482	20.503	145,251
2022-02-11	23.482	24.012	23.168	23.521	20.537	129,520
2022-02-10	24.827	24.827	24.012	24.130	21.068	143,561
2022-02-09	23.924	24.512	23.796	24.287	21.206	394,623
2022-02-08	23.610	24.434	23.561	24.287	21.206	436,428
2022-02-07	23.590	24.061	23.561	23.934	20.897	298,914
2022-02-04	23.119	24.257	23.119	23.845	20.820	285,410
2022-02-03	23.335	24.032	23.256	23.580	20.589	160,886
2022-02-02	22.884	23.374	22.884	23.335	20.374	320,052
2022-02-01	22.579	23.256	22.452	23.149	20.212	201,945
2022-01-31	23.060	23.119	22.619	22.619	19.749	223,947
2022-01-28	22.766	23.070	22.520	22.835	19.937	702,083
2022-01-27	23.443	23.718	22.736	22.884	19.980	639,375
2022-01-25	23.404	23.531	22.766	22.952	20.040	318,101
2022-01-24	23.207	23.806	23.207	23.649	20.649	285,151

← NewerPage 20 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.