AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	36.370	36.620	36.060	36.590	35.298	456,486
2025-11-05	36.650	37.330	36.040	36.040	34.768	319,217
2025-11-04	36.750	36.750	35.620	35.930	34.662	548,858
2025-11-03	37.350	37.430	36.420	36.430	35.144	633,408
2025-10-31	37.460	37.580	36.910	36.940	35.636	382,683
2025-10-30	37.240	37.980	37.240	37.290	35.974	701,729
2025-10-29	38.860	38.860	37.350	37.350	36.031	919,845
2025-10-28	39.950	39.950	38.100	38.100	36.755	1,398,108
2025-10-27	32.390	36.070	32.240	35.980	34.710	447,733
2025-10-24	32.280	32.320	31.985	32.100	30.967	201,186
2025-10-23	31.750	32.400	31.750	32.280	31.140	173,338
2025-10-22	32.120	32.370	31.700	32.000	30.870	186,108
2025-10-21	32.040	32.290	31.650	32.290	31.150	167,987
2025-10-20	31.850	32.150	31.580	31.920	30.793	273,485
2025-10-17	32.420	32.510	31.690	31.840	30.716	365,851
2025-10-16	32.790	32.860	32.220	32.710	31.555	170,937
2025-10-15	32.630	32.940	32.440	32.750	31.594	184,480
2025-10-14	32.620	33.030	32.060	32.230	31.092	154,934
2025-10-13	32.590	32.900	32.110	32.620	31.468	161,500
2025-10-10	32.400	32.590	32.330	32.590	31.439	122,128
2025-10-09	32.710	32.940	32.460	32.510	31.362	139,648
2025-10-08	33.070	33.360	32.450	32.570	31.420	216,241
2025-10-07	32.630	33.010	32.490	32.770	31.613	329,001
2025-10-06	32.810	32.980	32.390	32.510	31.362	235,605
2025-10-03	32.690	32.830	32.340	32.700	31.546	281,167
2025-10-02	32.980	33.140	32.520	32.690	31.536	273,946
2025-10-01	32.680	33.105	32.520	32.910	31.748	241,710
2025-09-30	32.780	32.995	32.590	32.730	31.574	329,982
2025-09-29	32.490	32.810	32.280	32.810	31.652	272,276
2025-09-26	32.400	32.710	32.055	32.480	31.333	189,774
2025-09-25	32.750	33.190	32.590	32.600	31.449	364,770
2025-09-24	32.710	32.980	32.620	32.900	31.738	214,803
2025-09-23	32.380	33.100	32.220	32.880	31.719	255,739
2025-09-22	32.740	33.010	32.610	32.900	31.738	176,456
2025-09-19	33.080	33.420	32.630	32.850	31.690	909,492
2025-09-18	33.490	33.600	32.840	32.870	31.710	286,205
2025-09-17	33.610	33.820	33.150	33.530	32.346	501,488
2025-09-16	34.230	34.480	33.810	34.440	33.224	305,098
2025-09-15	33.880	34.180	33.650	33.770	32.578	162,227
2025-09-12	33.880	34.510	33.800	33.980	32.780	285,138
2025-09-11	33.540	33.870	33.380	33.650	32.462	410,965
2025-09-10	34.460	34.460	33.360	33.360	32.182	312,189
2025-09-09	34.100	34.410	33.830	33.980	32.780	164,261
2025-09-08	34.840	34.970	33.860	34.170	32.964	237,211
2025-09-05	35.680	35.780	35.110	35.430	33.542	341,350
2025-09-04	35.030	35.640	34.830	35.520	33.628	430,950
2025-09-03	34.920	35.390	34.505	35.060	33.192	601,439
2025-09-02	34.900	35.120	34.425	34.970	33.107	395,058
2025-09-01	33.700	35.040	33.680	34.950	33.088	416,588
2025-08-29	33.400	33.780	33.150	33.530	31.744	318,954
2025-08-28	34.240	34.290	33.320	33.400	31.621	230,842
2025-08-27	34.540	34.910	34.000	34.200	32.378	470,581
2025-08-26	33.610	34.900	32.480	33.480	31.696	716,532
2025-08-25	33.220	33.390	32.670	32.900	31.147	214,341
2025-08-22	33.140	33.290	32.750	33.220	31.450	169,272
2025-08-21	33.850	33.900	32.930	33.180	31.412	272,926
2025-08-20	32.900	33.930	32.900	33.800	31.999	263,262
2025-08-19	33.440	33.490	32.790	32.900	31.147	251,447
2025-08-18	33.290	33.730	33.270	33.440	31.658	290,457
2025-08-15	32.930	33.310	32.620	33.290	31.516	340,053

← NewerPage 5 of 22 · 1,268 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.