AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.060	30.060	28.860	28.860	27.841	497,774
2026-02-02	29.990	30.290	29.430	29.500	28.459	661,446
2026-01-30	30.470	31.300	30.050	30.210	29.143	1,293,939
2026-01-29	30.450	30.460	29.910	30.300	29.230	506,108
2026-01-28	30.780	30.780	29.360	30.400	29.327	877,515
2026-01-27	31.910	31.910	31.910	31.910	30.783	0
2026-01-23	31.690	32.300	31.630	31.910	30.783	313,023
2026-01-22	31.810	32.070	31.500	31.690	30.571	159,911
2026-01-21	32.400	32.720	31.235	31.550	30.436	269,442
2026-01-20	31.050	31.530	31.000	31.450	30.340	118,259
2026-01-19	31.600	31.870	31.330	31.350	30.243	163,064
2026-01-16	30.800	31.870	30.800	31.760	30.639	250,505
2026-01-15	30.330	30.760	30.330	30.760	29.674	184,178
2026-01-14	30.670	30.740	30.210	30.530	29.452	248,249
2026-01-13	31.130	31.290	30.850	30.870	29.780	227,187
2026-01-12	31.030	31.650	30.955	31.150	30.050	141,954
2026-01-09	31.040	31.430	30.880	31.090	29.992	253,862
2026-01-08	30.800	31.290	30.760	30.960	29.867	339,362
2026-01-07	29.930	30.640	29.930	30.630	29.549	247,655
2026-01-06	30.160	30.580	30.000	30.000	28.941	139,197
2026-01-05	30.450	30.450	29.910	30.170	29.105	177,825
2026-01-02	30.550	30.950	30.550	30.570	29.491	77,856
2025-12-31	31.170	31.170	30.640	30.800	29.713	100,102
2025-12-30	30.890	31.090	30.780	30.980	29.886	173,877
2025-12-29	30.600	31.030	30.380	30.580	29.500	132,137
2025-12-24	30.510	30.990	30.340	30.550	29.471	103,116
2025-12-23	30.510	30.900	30.340	30.840	29.751	168,254
2025-12-22	30.400	31.070	30.390	30.610	29.529	263,396
2025-12-19	30.490	31.020	30.430	30.770	29.684	489,490
2025-12-18	30.250	30.440	30.030	30.320	29.250	240,451
2025-12-17	30.620	30.760	30.340	30.400	29.327	253,951
2025-12-16	30.600	30.620	30.320	30.530	29.452	258,997
2025-12-15	30.600	31.050	30.340	30.590	29.510	143,050
2025-12-12	30.900	30.930	30.450	30.800	29.713	291,998
2025-12-11	31.040	31.330	30.900	31.010	29.915	456,653
2025-12-10	31.600	31.800	30.820	31.100	30.002	572,391
2025-12-09	31.400	31.590	31.020	31.420	30.311	382,009
2025-12-08	32.000	32.080	31.370	31.400	30.291	646,720
2025-12-05	31.700	32.160	31.530	31.730	30.610	400,419
2025-12-04	31.540	32.130	31.520	31.970	30.841	625,563
2025-12-03	31.090	31.670	30.950	31.530	30.417	711,967
2025-12-02	30.700	31.560	30.260	31.550	30.436	1,874,987
2025-12-01	31.990	31.990	30.490	30.630	29.549	3,418,213
2025-11-28	37.080	37.420	36.900	37.250	35.935	327,311
2025-11-27	37.590	37.920	37.060	37.130	35.819	432,642
2025-11-26	37.300	37.880	37.170	37.620	36.292	319,049
2025-11-25	37.500	37.930	37.220	37.550	36.224	569,489
2025-11-24	37.950	38.350	37.700	37.760	36.427	445,468
2025-11-21	37.880	37.960	37.500	37.780	36.446	215,431
2025-11-20	37.950	38.400	37.820	37.880	36.543	278,094
2025-11-19	37.140	38.290	37.140	37.640	36.311	177,496
2025-11-18	37.110	37.580	36.750	37.280	35.964	263,591
2025-11-17	37.470	37.990	37.400	37.830	36.494	193,796
2025-11-14	38.610	38.880	37.450	37.590	36.263	421,030
2025-11-13	39.200	39.430	38.330	38.600	37.237	427,473
2025-11-12	39.560	39.560	38.730	38.730	37.363	258,945
2025-11-11	39.490	39.490	38.930	39.270	37.884	335,239
2025-11-10	39.550	39.690	38.730	38.820	37.449	430,837
2025-11-07	39.550	40.280	38.360	38.890	37.517	927,715
2025-11-06	36.370	36.620	36.060	36.590	35.298	456,486

← NewerPage 4 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.