AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	23.207	23.806	23.207	23.649	20.649	285,151
2022-01-21	23.678	24.277	23.678	23.904	20.871	613,237
2022-01-20	24.100	24.395	23.816	24.130	21.068	310,506
2022-01-19	24.091	24.512	24.041	24.149	21.086	271,542
2022-01-18	24.620	25.033	24.434	24.434	21.334	393,128
2022-01-17	24.238	24.738	24.238	24.630	21.505	683,969
2022-01-14	24.866	25.141	24.777	24.885	21.728	173,484
2022-01-13	25.131	25.190	25.042	25.042	21.865	313,763
2022-01-12	26.004	26.004	25.111	25.239	22.037	217,628
2022-01-11	25.837	26.122	25.278	25.484	22.251	184,453
2022-01-10	26.308	26.485	25.896	25.975	22.679	318,113
2022-01-07	25.602	26.465	25.602	26.308	22.970	160,021
2022-01-06	25.867	25.994	25.553	25.602	22.354	177,198
2022-01-05	25.827	26.024	25.494	25.906	22.619	130,355
2022-01-04	25.769	25.808	25.396	25.739	22.474	121,000
2021-12-31	25.396	25.494	24.993	25.278	22.071	41,126
2021-12-30	25.455	25.562	25.121	25.504	22.268	82,184
2021-12-29	25.042	25.484	24.699	25.484	22.251	129,793
2021-12-24	24.581	24.679	24.252	24.552	21.437	276,126
2021-12-23	24.385	24.728	24.208	24.228	21.154	290,255
2021-12-22	23.708	24.306	23.688	24.159	21.094	200,010
2021-12-21	23.453	23.777	23.168	23.708	20.700	415,613
2021-12-20	23.453	23.453	22.785	23.001	20.083	163,625
2021-12-17	23.276	23.276	22.933	23.031	20.109	187,427
2021-12-16	23.021	23.060	22.236	22.766	19.877	247,943
2021-12-15	23.443	23.443	22.550	22.668	19.792	125,894
2021-12-14	22.520	23.149	22.305	22.854	19.955	122,937
2021-12-13	23.551	23.551	23.109	23.237	20.289	71,736
2021-12-10	23.551	23.551	22.952	23.158	20.220	148,116
2021-12-09	23.227	23.443	22.972	23.060	20.135	186,577
2021-12-08	22.638	23.482	22.638	23.227	20.280	280,178
2021-12-07	22.609	22.609	22.010	22.511	19.655	277,368
2021-12-06	21.706	22.040	21.706	21.942	19.158	127,968
2021-12-03	21.961	22.040	21.667	21.951	19.166	117,175
2021-12-02	21.991	22.148	21.814	21.873	19.098	141,081
2021-12-01	21.991	22.452	21.991	22.177	19.363	172,273
2021-11-30	21.794	22.609	21.794	22.462	19.612	189,147
2021-11-29	21.902	22.157	21.902	22.030	19.235	151,408
2021-11-26	22.334	22.854	22.099	22.157	19.346	207,091
2021-11-25	23.247	23.247	22.481	22.579	19.715	152,194
2021-11-24	22.992	23.247	22.854	22.903	19.997	106,289
2021-11-23	22.992	23.394	22.992	23.286	20.332	71,952
2021-11-22	23.286	23.404	22.992	23.286	20.332	51,436
2021-11-19	23.041	23.423	23.041	23.286	20.332	45,873
2021-11-18	23.355	23.777	23.301	23.384	20.417	167,541
2021-11-17	23.198	23.531	23.109	23.286	20.332	124,342
2021-11-16	22.913	23.551	22.913	23.198	20.254	154,628
2021-11-15	23.502	23.541	23.207	23.355	20.391	74,080
2021-11-12	23.551	23.551	23.021	23.315	20.357	275,637
2021-11-11	23.306	23.521	23.158	23.404	20.434	200,496
2021-11-10	22.324	23.482	22.324	23.364	20.400	280,279
2021-11-09	23.080	23.453	22.854	22.962	20.049	127,776
2021-11-08	24.434	24.434	22.884	23.070	20.143	243,820
2021-11-05	22.736	23.413	22.540	23.286	20.332	168,227
2021-11-04	22.383	22.589	22.079	22.579	19.715	329,875
2021-11-03	21.804	22.246	21.647	22.246	19.423	243,335
2021-11-02	21.981	22.010	21.647	21.814	19.046	170,915
2021-11-01	21.412	21.775	21.412	21.618	18.875	143,703
2021-10-29	21.363	21.441	21.039	21.304	18.601	346,661
2021-10-28	21.333	21.363	21.117	21.186	18.498	124,596

← NewerPage 21 of 22 · 1,266 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.