AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	32.920	32.940	32.210	32.790	31.043	471,049
2025-08-13	33.460	33.595	32.950	32.990	31.232	273,555
2025-08-12	32.550	33.260	32.445	33.260	31.488	317,632
2025-08-11	33.520	33.780	32.550	32.650	30.911	522,177
2025-08-08	34.240	34.240	33.350	33.500	31.715	210,934
2025-08-07	34.380	34.500	34.150	34.240	32.416	137,690
2025-08-06	34.160	34.480	33.980	34.240	32.416	198,636
2025-08-05	33.870	34.200	33.790	34.100	32.283	182,329
2025-08-04	33.390	33.770	33.390	33.660	31.867	245,086
2025-08-01	33.810	34.135	33.480	33.990	32.179	191,948
2025-07-31	33.740	34.370	33.450	33.930	32.122	549,097
2025-07-30	33.630	33.650	33.125	33.410	31.630	245,390
2025-07-29	33.740	33.950	33.450	33.630	31.838	144,071
2025-07-28	33.550	33.900	33.540	33.770	31.971	125,799
2025-07-25	33.450	33.740	33.370	33.480	31.696	206,819
2025-07-24	33.500	33.890	33.380	33.430	31.649	265,639
2025-07-23	33.620	33.670	33.250	33.440	31.658	333,368
2025-07-22	33.990	34.060	33.530	33.610	31.819	213,158
2025-07-21	35.000	35.120	33.625	34.030	32.217	254,265
2025-07-18	34.960	35.190	34.650	34.960	33.098	429,790
2025-07-17	34.420	34.490	33.990	34.300	32.473	311,692
2025-07-16	34.310	34.660	33.990	34.270	32.444	198,938
2025-07-15	34.220	34.550	34.105	34.310	32.482	444,559
2025-07-14	33.680	34.260	33.600	33.970	32.160	99,928
2025-07-11	33.930	34.320	33.670	33.930	32.122	698,726
2025-07-10	33.800	34.060	33.170	33.990	32.179	1,055,349
2025-07-09	33.850	33.850	33.280	33.480	31.696	453,806
2025-07-08	34.300	34.400	33.740	33.830	32.028	475,368
2025-07-07	34.260	34.440	33.910	34.300	32.473	132,965
2025-07-04	34.270	34.570	34.095	34.130	32.312	254,954
2025-07-03	34.000	34.220	33.690	34.070	32.255	267,268
2025-07-02	34.150	34.720	34.150	34.250	32.425	312,874
2025-07-01	35.400	35.900	34.760	34.900	33.041	227,626
2025-06-30	35.750	35.980	35.360	35.480	33.590	245,667
2025-06-27	35.750	36.100	35.340	35.340	33.457	210,003
2025-06-26	35.550	35.750	35.220	35.550	33.656	184,842
2025-06-25	35.250	35.950	35.220	35.610	33.713	200,009
2025-06-24	35.750	35.750	34.870	35.200	33.325	177,856
2025-06-23	35.690	35.690	35.000	35.290	33.410	103,677
2025-06-20	35.680	35.680	34.890	35.330	33.448	587,356
2025-06-19	35.520	35.520	34.850	35.000	33.135	216,445
2025-06-18	35.450	35.700	35.130	35.260	33.382	273,100
2025-06-17	35.080	35.570	34.910	35.430	33.542	165,729
2025-06-16	34.940	35.320	34.660	35.110	33.240	161,959
2025-06-13	35.180	35.180	34.150	34.460	32.624	340,382
2025-06-12	35.550	35.550	34.960	35.040	33.173	246,280
2025-06-11	35.640	35.865	35.310	35.380	33.495	126,362
2025-06-10	35.800	36.080	35.540	35.590	33.694	305,047
2025-06-06	35.400	36.120	35.300	35.330	33.448	296,497
2025-06-05	35.660	35.800	35.290	35.330	33.448	181,738
2025-06-04	35.410	36.000	35.020	35.750	33.845	369,190
2025-06-03	35.480	35.540	35.040	35.420	33.533	237,680
2025-06-02	34.670	35.350	34.580	35.350	33.467	229,909
2025-05-30	34.840	34.900	34.410	34.490	32.653	457,998
2025-05-29	34.750	35.220	34.710	34.900	33.041	160,106
2025-05-28	35.420	35.420	34.820	34.880	33.022	122,995
2025-05-27	34.750	35.310	34.160	35.120	33.249	128,308
2025-05-26	34.640	34.840	34.520	34.570	32.728	135,941
2025-05-23	34.990	34.990	34.410	34.560	32.719	282,570
2025-05-22	34.300	34.750	34.110	34.500	32.662	451,317

← NewerPage 6 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.