AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	31.660	31.660	31.310	31.390	29.476	274,425
2024-11-22	31.420	31.740	31.130	31.180	29.279	145,177
2024-11-21	31.450	31.830	31.170	31.380	29.467	159,025
2024-11-20	32.220	32.230	31.350	31.410	29.495	278,729
2024-11-19	31.600	32.540	31.570	32.140	30.180	798,110
2024-11-18	31.160	31.670	31.160	31.600	29.673	192,720
2024-11-15	32.060	32.060	31.470	31.520	29.598	78,667
2024-11-14	31.780	31.960	31.590	31.880	29.936	124,844
2024-11-13	31.890	31.950	31.360	31.620	29.692	320,241
2024-11-12	32.060	32.330	31.920	32.060	30.105	124,727
2024-11-11	31.720	32.260	31.720	31.980	30.030	218,048
2024-11-08	32.230	32.500	31.910	32.330	30.359	357,338
2024-11-07	32.850	32.890	31.910	31.950	30.002	433,424
2024-11-06	31.910	32.670	31.910	32.670	30.678	258,397
2024-11-05	32.150	32.190	31.560	32.010	30.058	170,259
2024-11-04	31.750	32.380	31.560	32.070	30.115	476,724
2024-11-01	31.860	32.150	31.460	31.820	29.880	256,304
2024-10-31	32.170	32.300	31.730	31.980	30.030	274,095
2024-10-30	31.910	32.100	31.400	31.810	29.870	310,157
2024-10-29	32.210	32.480	31.720	31.880	29.936	289,465
2024-10-28	32.300	32.630	32.050	32.050	30.096	941,277
2024-10-25	32.150	32.690	31.920	32.080	30.124	402,843
2024-10-24	32.020	32.560	31.840	32.150	30.190	257,902
2024-10-23	31.510	31.990	31.010	31.990	30.039	624,640
2024-10-22	32.600	32.670	31.650	31.650	29.720	310,201
2024-10-21	32.290	32.780	32.120	32.720	30.725	668,963
2024-10-18	31.880	32.660	31.820	32.130	30.171	434,454
2024-10-17	31.740	32.490	31.520	32.120	30.162	9,960,517
2024-10-16	31.350	31.470	30.990	31.000	29.110	424,163
2024-10-15	30.950	31.500	30.700	31.340	29.429	396,643
2024-10-14	30.800	31.120	30.460	30.700	28.828	280,812
2024-10-11	30.890	30.890	30.450	30.810	28.931	339,541
2024-10-10	30.700	31.240	30.380	30.910	29.025	647,594
2024-10-09	30.610	31.285	30.490	30.940	29.053	508,408
2024-10-08	30.510	30.710	30.200	30.460	28.603	368,106
2024-10-07	30.600	30.800	30.280	30.460	28.603	230,415
2024-10-04	30.900	30.900	30.360	30.680	28.809	276,618
2024-10-03	30.860	31.010	30.550	30.800	28.922	211,702
2024-10-02	30.960	31.000	30.500	30.650	28.781	337,272
2024-10-01	30.410	30.550	29.910	30.470	28.612	311,209
2024-09-30	31.330	31.560	30.640	30.780	28.903	376,116
2024-09-27	30.770	31.250	30.760	31.250	29.345	353,144
2024-09-26	30.570	30.740	30.300	30.740	28.866	435,964
2024-09-25	31.300	31.320	30.170	30.300	28.452	273,693
2024-09-24	31.250	31.420	31.050	31.300	29.392	814,383
2024-09-23	30.940	31.500	30.930	31.250	29.345	472,569
2024-09-20	31.260	31.650	31.200	31.280	29.373	2,163,901
2024-09-19	30.840	31.280	30.155	31.130	29.232	558,365
2024-09-18	30.130	30.460	29.770	30.240	28.396	425,982
2024-09-17	30.060	30.520	29.770	30.050	28.218	831,350
2024-09-16	30.060	30.400	29.850	29.960	28.133	380,730
2024-09-13	30.010	30.280	29.620	30.000	28.171	249,690
2024-09-12	29.700	30.130	29.500	29.910	28.086	396,275
2024-09-11	29.870	29.880	29.120	29.420	27.626	450,174
2024-09-10	29.600	29.940	29.020	29.920	28.096	582,167
2024-09-09	30.750	30.910	29.330	29.490	27.692	624,433
2024-09-06	30.800	31.100	30.560	31.100	29.204	409,769
2024-09-05	31.870	31.970	31.270	31.490	29.016	277,869
2024-09-04	31.560	31.710	31.210	31.680	29.191	323,287
2024-09-03	31.710	32.060	31.260	31.790	29.292	251,288

← NewerPage 9 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.