AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	34.810	34.990	34.090	34.230	32.406	291,567
2025-05-20	35.500	35.630	34.675	34.800	32.946	357,878
2025-05-19	34.560	35.540	34.330	35.540	33.647	272,045
2025-05-16	34.550	34.720	34.360	34.650	32.804	300,147
2025-05-15	34.230	34.650	33.740	34.190	32.369	194,800
2025-05-14	33.990	34.170	33.760	33.900	32.094	246,334
2025-05-13	33.790	34.330	33.680	33.920	32.113	168,981
2025-05-12	33.530	33.990	33.430	33.870	32.066	153,042
2025-05-09	33.500	33.780	33.110	33.530	31.744	254,983
2025-05-08	33.050	34.140	33.050	33.470	31.687	290,340
2025-05-07	32.810	34.880	32.560	33.960	32.151	550,933
2025-05-06	32.160	32.160	31.780	32.030	30.324	206,377
2025-05-05	32.110	32.310	31.850	31.980	30.276	145,624
2025-05-02	32.110	32.220	31.790	31.900	30.201	301,848
2025-05-01	32.500	32.500	31.940	32.130	30.418	159,479
2025-04-30	32.140	32.420	31.730	31.910	30.210	252,793
2025-04-29	31.930	32.390	31.730	32.250	30.532	257,791
2025-04-28	31.500	32.050	31.500	31.640	29.954	232,425
2025-04-24	31.130	31.880	31.130	31.730	30.040	184,648
2025-04-23	31.460	31.680	31.200	31.460	29.784	204,914
2025-04-22	30.950	31.290	30.895	31.060	29.405	207,284
2025-04-17	30.560	31.280	30.440	31.240	29.576	203,261
2025-04-16	30.330	30.950	30.210	30.510	28.885	168,478
2025-04-15	30.900	31.090	30.490	30.530	28.904	219,329
2025-04-14	30.740	30.960	30.260	30.770	29.131	203,771
2025-04-11	30.480	30.870	30.320	30.370	28.752	225,054
2025-04-10	31.290	31.570	30.540	30.960	29.311	244,619
2025-04-09	28.940	29.620	28.710	29.130	27.578	247,967
2025-04-08	28.870	29.250	28.330	29.200	27.644	477,342
2025-04-07	27.500	29.855	27.210	29.450	27.881	729,676
2025-04-04	30.870	30.870	29.250	29.900	28.307	480,149
2025-04-03	29.970	30.160	29.530	29.930	28.335	206,003
2025-04-02	30.630	30.900	30.220	30.300	28.686	153,241
2025-04-01	31.040	31.300	30.390	30.710	29.074	278,138
2025-03-31	30.790	31.230	30.270	30.840	29.197	266,808
2025-03-28	30.600	31.140	30.400	30.870	29.225	212,143
2025-03-27	29.810	30.810	29.810	30.650	29.017	459,200
2025-03-26	30.000	30.000	29.450	29.860	28.269	227,402
2025-03-25	29.640	30.070	29.490	29.710	28.127	227,122
2025-03-24	29.650	30.050	29.380	29.640	28.061	261,551
2025-03-21	29.720	29.920	29.480	29.640	28.061	713,879
2025-03-20	29.690	29.990	29.320	29.630	28.051	509,608
2025-03-19	29.120	29.830	28.710	29.710	28.127	655,423
2025-03-18	28.200	29.380	28.200	29.010	27.465	388,105
2025-03-17	28.250	28.450	27.920	28.120	26.622	287,434
2025-03-14	28.750	28.750	28.080	28.420	26.906	271,561
2025-03-13	28.720	28.790	28.140	28.380	26.868	451,050
2025-03-12	28.470	28.870	28.060	28.650	27.124	375,412
2025-03-11	29.630	29.880	28.630	28.810	27.275	403,980
2025-03-10	29.800	30.130	29.580	29.910	28.317	284,485
2025-03-07	30.500	30.750	29.515	29.580	28.004	246,266
2025-03-06	29.760	30.470	29.680	30.160	28.553	302,281
2025-03-05	30.860	30.900	30.070	30.740	28.866	311,674
2025-03-04	30.910	31.570	30.300	30.770	28.894	822,396
2025-03-03	31.330	31.390	30.710	31.250	29.345	479,086
2025-02-28	30.340	31.190	30.340	31.030	29.138	433,475
2025-02-27	30.430	31.520	30.320	31.030	29.138	404,046
2025-02-26	30.000	30.990	29.420	30.500	28.640	910,287
2025-02-25	28.560	29.840	28.410	29.500	27.701	1,079,048
2025-02-24	27.850	28.600	27.850	28.500	26.762	338,541

← NewerPage 7 of 22 · 1,265 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.