AUB Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.480	28.860	28.240	28.450	28.450	449,608
2026-10-15	27.940	28.325	27.590	28.320	28.320	589,506
2026-10-14	28.300	28.450	27.830	27.830	27.830	309,149
2026-10-13	27.740	28.340	27.650	28.340	28.340	419,585
2026-10-12	28.030	28.050	27.680	27.930	27.930	159,362
2026-10-09	27.600	28.110	27.600	28.110	28.110	259,342
2026-10-08	27.080	27.850	26.970	27.690	27.690	485,937
2026-10-07	26.720	27.210	26.580	27.020	27.020	478,455
2026-10-06	26.990	27.150	26.590	26.820	26.820	359,835
2026-10-05	26.690	27.000	26.690	26.690	26.690	213,246
2026-10-02	26.390	26.925	26.240	26.760	26.760	253,070
2026-10-01	26.350	26.720	26.220	26.220	26.220	348,266
2026-09-30	26.520	27.180	26.520	26.700	26.700	734,988
2026-09-29	26.900	27.300	26.745	26.830	26.830	782,011
2026-09-28	26.560	27.140	26.310	26.910	26.910	687,225
2026-09-25	27.560	27.760	26.780	26.780	26.780	496,584
2026-09-24	28.400	28.690	27.770	27.810	27.810	802,007
2026-09-23	28.920	29.005	28.170	28.740	28.740	1,302,613
2026-09-22	29.170	29.400	28.870	29.100	29.100	401,662
2026-09-21	28.750	29.270	28.710	29.060	29.060	289,253
2026-09-18	29.150	29.500	28.380	28.890	28.890	1,209,895
2026-09-17	29.870	29.870	28.545	28.580	28.580	780,167
2026-09-16	29.050	29.520	28.530	29.230	29.230	1,239,606
2026-09-15	28.140	29.100	28.000	28.910	28.910	855,905
2026-09-14	28.040	28.480	27.860	28.020	28.020	604,095
2026-09-11	26.880	28.070	26.870	27.900	27.900	370,729
2026-09-10	27.890	28.460	26.490	27.000	27.000	774,897
2026-09-09	27.740	28.170	27.500	27.890	27.890	543,817
2026-09-08	28.640	28.640	27.970	28.150	28.150	691,248
2026-09-07	29.310	29.420	29.120	29.250	28.540	424,222
2026-09-04	28.860	29.170	28.420	29.110	28.403	424,437
2026-09-03	28.600	29.160	27.940	28.830	28.130	650,875
2026-09-02	28.570	28.580	28.050	28.540	27.847	527,889
2026-09-01	29.140	29.145	28.290	28.570	27.877	384,062
2026-08-31	29.310	29.520	28.930	29.170	28.462	477,447
2026-08-28	29.350	29.700	29.040	29.360	28.647	526,127
2026-08-27	30.010	30.280	29.360	29.550	28.833	460,750
2026-08-26	30.440	30.890	29.450	29.820	29.096	1,025,368
2026-08-25	28.870	30.650	28.060	30.270	29.535	1,230,195
2026-08-24	29.500	29.760	28.620	29.080	28.374	305,345
2026-08-21	29.310	29.840	29.050	29.310	28.599	346,932
2026-08-20	29.410	29.530	28.940	29.160	28.452	266,745
2026-08-19	29.670	29.670	29.000	29.530	28.813	333,006
2026-08-18	29.040	29.580	29.040	29.580	28.862	327,524
2026-08-17	29.200	29.670	29.080	29.450	28.735	492,544
2026-08-14	29.890	29.890	28.780	28.900	28.199	302,002
2026-08-13	29.280	29.470	28.860	29.150	28.442	332,297
2026-08-12	29.270	29.750	28.800	29.280	28.569	174,539
2026-08-11	29.300	29.400	29.000	29.100	28.394	317,795
2026-08-10	29.120	29.370	28.560	29.370	28.657	592,059
2026-08-07	29.590	29.635	29.130	29.350	28.638	285,348
2026-08-06	29.150	29.940	29.070	29.680	28.960	229,890
2026-08-05	28.450	29.320	28.020	29.160	28.452	424,594
2026-08-04	28.000	28.850	27.970	28.760	28.062	444,032
2026-08-03	27.500	28.605	27.310	28.270	27.584	316,218
2026-07-31	28.900	28.920	27.580	27.860	27.184	583,751
2026-07-30	28.820	29.060	28.430	28.620	27.925	350,481
2026-07-29	28.620	29.270	28.590	29.040	28.335	744,879
2026-07-28	27.400	28.320	27.400	28.320	27.633	258,844
2026-07-27	28.080	28.140	27.460	27.500	26.833	377,513

Page 1 of 3 · 129 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.