Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.950	45.000	44.400	44.550	44.550	5,200
2026-10-15	47.000	47.000	44.000	44.300	44.300	58,100
2026-10-14	45.850	45.850	45.050	45.750	45.750	14,600
2026-10-13	47.000	47.000	45.500	45.500	45.500	59,600
2026-10-12	46.450	46.450	45.700	45.700	45.700	73,500
2026-10-09	46.000	46.650	46.000	46.000	46.000	45,800
2026-10-08	46.500	46.500	46.000	46.000	46.000	19,400
2026-10-07	46.500	46.600	46.500	46.500	46.500	44,400
2026-10-06	46.900	47.000	46.500	46.500	46.500	22,600
2026-10-05	47.200	47.200	46.800	47.000	47.000	51,900
2026-10-02	47.300	47.300	47.000	47.000	47.000	59,900
2026-10-01	47.850	48.000	47.450	47.500	47.500	25,100
2026-09-30	47.900	48.500	47.850	47.900	47.900	3,200
2026-09-29	48.500	48.500	47.250	47.850	47.850	23,500
2026-09-28	49.500	49.800	48.500	48.500	48.500	13,500
2026-09-25	47.500	49.500	47.200	49.500	49.500	68,700
2026-09-24	47.400	48.000	47.400	48.000	48.000	11,600
2026-09-23	48.200	48.200	47.400	47.500	47.500	27,200
2026-09-22	48.450	48.450	48.200	48.200	48.200	7,200
2026-09-21	48.600	48.600	48.450	48.450	48.450	17,200
2026-09-18	48.950	49.000	48.550	48.600	48.600	13,700
2026-09-17	49.000	49.500	48.950	48.950	48.950	12,900
2026-09-16	49.000	49.500	48.800	49.000	49.000	10,900
2026-09-15	50.800	50.800	48.500	49.000	49.000	65,710
2026-09-14	51.500	51.500	50.800	50.800	50.800	19,370
2026-09-11	52.800	52.800	50.800	51.500	51.500	33,170
2026-09-10	53.050	53.050	52.700	52.850	51.850	68,000
2026-09-09	53.050	53.050	52.900	53.000	51.997	57,290
2026-09-08	52.400	53.600	52.400	53.050	52.046	136,650
2026-09-07	53.350	53.400	50.950	52.400	51.409	55,170
2026-09-04	55.500	55.600	53.000	53.350	52.341	137,230
2026-09-03	57.100	57.100	55.100	56.000	54.940	94,950
2026-09-02	53.500	57.800	53.400	57.500	56.412	446,520
2026-09-01	50.800	53.500	50.800	53.450	52.439	174,190
2026-08-28	50.050	50.700	50.000	50.600	49.643	66,340
2026-08-27	50.000	50.150	50.000	50.000	49.054	81,690
2026-08-26	50.350	50.350	49.850	50.000	49.054	72,480
2026-08-25	50.300	50.500	49.500	50.400	49.446	65,580
2026-08-24	49.200	50.200	49.200	50.200	49.250	65,600
2026-08-20	48.950	49.500	48.950	49.200	48.269	62,300
2026-08-19	49.100	49.200	49.100	49.200	48.269	4,800
2026-08-18	50.000	50.000	48.950	49.100	48.171	41,530
2026-08-17	48.950	50.000	48.800	50.000	49.054	8,500
2026-08-14	48.550	49.450	48.500	48.950	48.024	57,700
2026-08-13	48.950	48.950	48.800	48.950	48.024	51,700
2026-08-12	49.000	49.750	48.600	49.750	48.809	33,400
2026-08-11	49.100	49.100	48.900	49.000	48.073	22,800
2026-08-10	49.100	49.100	48.750	49.100	48.171	17,400
2026-08-07	48.800	49.100	48.700	48.750	47.828	13,100
2026-08-06	49.300	50.350	48.450	48.650	47.730	54,500
2026-08-05	50.100	50.400	49.300	49.400	48.465	23,200
2026-08-04	49.100	50.500	49.100	49.600	48.662	11,800
2026-08-03	48.300	49.550	48.300	49.000	48.073	9,500
2026-07-31	48.350	48.400	48.300	48.400	47.484	139,800
2026-07-30	48.500	48.500	48.200	48.400	47.484	207,300
2026-07-29	48.800	48.800	48.400	48.500	47.582	66,900
2026-07-28	50.100	50.100	48.700	48.800	47.877	193,170
2026-07-27	50.000	50.100	50.000	50.100	49.152	410,920
2026-07-24	50.000	50.000	49.800	50.000	49.054	32,240
2026-07-23	50.050	50.050	49.900	50.000	49.054	19,070

Page 1 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.0000 PHP
2026-07-09	1.0000 PHP
2025-09-19	1.0000 PHP
2025-08-14	1.0000 PHP
2024-09-05	1.0000 PHP
2024-07-11	1.3300 PHP
2023-12-18	0.3300 PHP
2023-09-11	1.0000 PHP
2023-06-06	1.0000 PHP
2022-10-11	1.0000 PHP
2022-07-12	1.0000 PHP
2021-10-12	1.0000 PHP
2021-07-12	1.0000 PHP
2020-09-25	1.0000 PHP
2020-07-10	1.0000 PHP
2019-09-17	0.8000 PHP
2019-06-11	1.0000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.