AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.550	25.840	24.550	25.700	25.076	587,700
2026-04-29	24.520	25.160	24.490	24.730	24.130	277,234
2026-04-28	25.240	25.420	24.300	24.350	23.759	645,391
2026-04-27	25.600	25.730	25.210	25.510	24.891	223,230
2026-04-24	26.000	26.070	25.250	25.660	25.037	493,617
2026-04-23	25.600	25.600	25.050	25.440	24.823	245,490
2026-04-22	25.690	25.720	25.330	25.600	24.979	788,909
2026-04-21	25.540	25.710	25.400	25.690	25.066	258,041
2026-04-20	25.100	25.390	24.850	25.390	24.774	273,135
2026-04-17	25.000	25.290	24.890	25.070	24.462	505,981
2026-04-16	25.100	25.100	24.430	24.700	24.100	288,196
2026-04-15	24.940	25.000	24.460	24.520	23.925	222,156
2026-04-14	24.800	25.020	24.390	24.650	24.052	305,210
2026-04-13	24.520	24.530	24.190	24.260	23.671	167,432
2026-04-10	24.200	24.490	23.900	24.490	23.896	189,347
2026-04-09	24.230	24.330	23.860	24.200	23.613	1,511,286
2026-04-08	24.510	24.620	24.250	24.330	23.739	291,489
2026-04-07	24.200	24.550	24.000	24.170	23.583	281,631
2026-04-02	24.200	24.260	23.705	23.920	23.339	318,683
2026-04-01	24.400	24.550	24.130	24.220	23.632	568,438
2026-03-31	23.920	24.510	23.800	24.300	23.710	377,584
2026-03-30	23.950	24.200	23.510	24.010	23.427	275,767
2026-03-27	23.850	24.530	23.850	24.200	23.613	320,106
2026-03-26	24.030	24.340	23.750	24.080	23.496	339,686
2026-03-25	23.860	24.500	23.840	24.280	23.691	272,010
2026-03-24	24.080	24.310	23.640	23.830	23.252	381,789
2026-03-23	22.310	23.995	22.080	23.800	23.222	565,063
2026-03-20	23.000	23.315	22.410	22.580	22.032	1,060,796
2026-03-19	23.380	23.440	22.530	22.850	22.295	603,625
2026-03-18	23.680	23.680	22.930	23.570	22.998	639,369
2026-03-17	23.650	24.550	23.620	23.830	23.252	1,286,519
2026-03-16	23.270	23.570	23.160	23.420	22.852	291,009
2026-03-13	23.060	23.340	22.640	23.270	22.705	637,564
2026-03-12	23.050	23.390	22.755	22.780	22.227	414,680
2026-03-11	23.930	24.230	23.670	23.880	23.037	410,111
2026-03-10	24.250	24.520	23.510	24.010	23.162	398,134
2026-03-09	23.580	23.630	23.070	23.630	22.796	453,607
2026-03-06	23.500	24.690	23.390	24.120	23.268	476,476
2026-03-05	23.530	23.800	23.010	23.700	22.863	1,532,586
2026-03-04	23.960	24.110	23.200	23.290	22.468	597,994
2026-03-03	25.200	25.200	23.600	23.900	23.056	613,880
2026-03-02	25.270	25.770	25.010	25.320	24.426	959,796
2026-02-27	24.750	25.410	24.270	25.340	24.445	756,080
2026-02-26	23.850	24.560	23.750	24.420	23.558	862,088
2026-02-25	23.850	24.240	23.360	23.620	22.786	1,034,958
2026-02-24	25.970	25.990	22.720	23.760	22.921	890,281
2026-02-23	25.740	25.740	25.050	25.110	24.224	477,941
2026-02-20	25.650	25.840	25.290	25.560	24.658	364,367
2026-02-19	25.880	26.080	25.560	25.730	24.822	422,513
2026-02-18	25.550	25.930	25.535	25.830	24.918	275,856
2026-02-17	25.100	25.505	25.000	25.350	24.455	270,873
2026-02-16	24.950	25.230	24.110	25.050	24.166	591,599
2026-02-13	24.960	25.980	24.270	24.470	23.606	539,906
2026-02-12	26.210	26.210	25.290	25.360	24.465	807,194
2026-02-11	26.230	26.500	25.430	25.890	24.976	939,301
2026-02-10	26.500	26.550	23.920	25.950	25.034	3,226,746
2026-02-09	27.900	27.900	27.550	27.640	26.664	520,610
2026-02-06	28.000	28.180	27.560	27.890	26.905	720,031
2026-02-05	27.950	28.590	27.860	28.370	27.368	423,838
2026-02-04	28.860	28.935	27.940	27.950	26.963	1,131,794

← NewerPage 3 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.