AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.130	28.820	28.130	28.340	26.612	261,480
2025-02-20	27.770	28.300	27.500	28.290	26.565	350,976
2025-02-19	28.260	28.370	27.670	27.810	26.114	361,943
2025-02-18	28.100	28.280	27.820	27.960	26.255	490,453
2025-02-17	29.000	29.000	28.145	28.210	26.490	467,780
2025-02-14	29.040	29.040	28.470	28.750	26.997	340,039
2025-02-13	29.400	29.790	28.110	28.410	26.678	442,426
2025-02-12	29.500	29.670	29.050	29.320	27.532	229,710
2025-02-11	29.040	29.540	28.725	29.540	27.739	228,410
2025-02-10	29.070	29.540	28.790	28.950	27.185	189,522
2025-02-07	30.060	30.160	29.465	29.590	27.786	181,504
2025-02-06	30.500	30.500	30.000	30.150	28.312	195,669
2025-02-05	30.250	30.320	29.670	30.020	28.190	270,327
2025-02-04	30.450	30.460	29.550	29.550	27.748	287,872
2025-02-03	31.000	31.680	30.410	30.410	28.556	451,651
2025-01-31	31.780	32.080	31.670	31.960	30.011	242,279
2025-01-30	31.420	31.780	31.260	31.600	29.673	211,166
2025-01-29	31.310	31.420	31.085	31.300	29.392	199,545
2025-01-28	30.920	31.630	30.920	31.310	29.401	170,558
2025-01-24	31.670	31.770	30.850	30.850	28.969	190,064
2025-01-23	32.000	32.290	31.230	31.640	29.711	497,350
2025-01-22	30.700	32.000	30.500	31.800	29.861	468,385
2025-01-21	30.920	31.200	30.560	30.770	28.894	174,134
2025-01-20	30.760	30.860	30.490	30.810	28.931	108,794
2025-01-17	30.740	30.740	30.260	30.600	28.734	115,606
2025-01-16	30.810	30.810	30.330	30.370	28.518	138,071
2025-01-15	30.010	30.930	30.000	30.380	28.528	394,951
2025-01-14	29.980	30.340	29.870	30.320	28.471	207,775
2025-01-13	29.900	29.990	29.440	29.710	27.898	180,026
2025-01-10	30.500	30.890	30.000	30.200	28.359	113,799
2025-01-09	31.820	31.820	30.420	30.560	28.697	202,488
2025-01-08	31.420	31.730	31.200	31.430	29.514	153,006
2025-01-07	31.750	31.990	31.450	31.610	29.683	101,075
2025-01-06	32.000	32.000	31.470	31.510	29.589	150,976
2025-01-03	31.010	31.830	30.900	31.660	29.730	132,295
2025-01-02	31.250	31.330	30.840	31.080	29.185	103,401
2024-12-31	31.000	31.330	30.980	31.200	29.298	72,015
2024-12-30	31.000	31.480	31.000	31.300	29.392	70,225
2024-12-27	31.480	31.560	31.100	31.450	29.532	120,446
2024-12-24	31.040	31.160	30.760	31.060	29.166	42,194
2024-12-23	30.240	31.010	30.240	30.940	29.053	99,461
2024-12-20	31.100	31.550	30.685	30.740	28.866	445,381
2024-12-19	30.780	31.080	30.450	30.950	29.063	362,156
2024-12-18	31.390	31.420	30.910	31.110	29.213	258,863
2024-12-17	30.090	31.320	30.090	31.250	29.345	410,536
2024-12-16	30.850	30.850	30.030	30.240	28.396	508,823
2024-12-13	30.070	30.550	30.010	30.390	28.537	211,090
2024-12-12	30.790	30.880	30.330	30.380	28.528	223,947
2024-12-11	31.250	31.370	30.790	30.850	28.969	257,690
2024-12-10	31.450	31.550	30.660	31.010	29.119	334,797
2024-12-09	31.200	31.510	30.800	31.510	29.589	302,115
2024-12-06	31.070	31.410	30.860	31.150	29.251	444,826
2024-12-05	31.130	31.700	30.840	31.070	29.176	369,190
2024-12-04	32.220	32.650	31.480	31.780	29.842	522,127
2024-12-03	33.280	33.570	32.670	32.790	30.791	225,211
2024-12-02	33.550	33.550	32.790	32.870	30.866	194,085
2024-11-29	32.300	33.190	32.120	32.800	30.800	245,798
2024-11-28	32.350	32.890	32.200	32.450	30.471	210,832
2024-11-27	31.370	32.090	31.130	32.080	30.124	273,203
2024-11-26	31.490	31.640	31.020	31.080	29.185	198,686

← NewerPage 8 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.