Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	43.500	44.100	43.500	43.550	19.632	206,000
2024-08-01	42.900	43.650	42.900	43.500	19.610	205,400
2024-07-31	42.500	42.900	42.500	42.900	19.339	6,600
2024-07-30	42.100	42.150	42.100	42.100	18.979	5,800
2024-07-29	42.100	43.000	42.050	42.050	18.956	39,400
2024-07-26	42.800	43.000	41.100	41.100	18.528	19,800
2024-07-25	41.600	42.800	41.100	42.800	19.294	7,400
2024-07-23	41.600	42.200	41.600	42.200	19.024	400
2024-07-22	41.300	41.600	41.000	41.600	18.753	15,200
2024-07-19	41.200	41.800	41.000	41.800	18.843	25,600
2024-07-18	43.000	43.000	41.200	41.200	18.573	10,400
2024-07-17	42.950	42.950	42.950	42.950	19.362	37,600
2024-07-16	42.950	42.950	42.950	42.950	19.362	1,600
2024-07-15	42.000	42.950	42.000	42.950	19.362	6,600
2024-07-12	42.950	42.950	42.000	42.000	18.934	6,000
2024-07-11	42.950	43.000	42.750	43.000	19.384	4,000
2024-07-10	43.400	43.400	43.000	43.300	18.920	34,400
2024-07-09	43.400	43.450	43.400	43.400	18.964	36,200
2024-07-08	43.000	43.400	43.000	43.400	18.964	13,200
2024-07-05	43.400	43.400	43.000	43.000	18.789	59,400
2024-07-04	43.400	43.400	43.000	43.000	18.789	60,400
2024-07-03	43.950	43.950	43.000	43.100	18.833	737,000
2024-07-02	42.000	44.000	40.000	43.950	19.204	164,000
2024-07-01	42.550	42.800	42.000	42.000	18.352	50,600
2024-06-28	42.000	42.950	42.000	42.550	18.592	48,800
2024-06-27	42.000	42.300	42.000	42.000	18.352	115,800
2024-06-26	41.800	42.000	41.800	42.000	18.352	53,000
2024-06-25	41.800	41.800	41.800	41.800	18.265	80,800
2024-06-24	42.500	42.500	41.800	41.800	18.265	81,400
2024-06-21	42.000	42.500	42.000	42.500	18.570	25,200
2024-06-20	42.450	42.500	41.500	42.500	18.570	1,600
2024-06-19	42.000	42.450	42.000	42.450	18.549	394,200
2024-06-18	42.000	42.000	41.250	41.250	18.024	22,200
2024-06-14	42.000	42.000	42.000	42.000	18.352	600
2024-06-11	41.000	42.000	41.000	42.000	18.352	1,200
2024-06-10	40.600	41.000	40.500	41.000	17.915	6,800
2024-06-07	41.200	41.200	40.000	40.500	17.697	19,000
2024-06-06	41.800	41.800	41.800	41.800	18.265	10,000
2024-06-05	42.000	42.000	41.000	41.000	17.915	25,000
2024-06-04	41.000	43.000	41.000	42.000	18.352	66,200
2024-06-03	42.100	43.000	42.000	42.000	18.352	35,200
2024-05-31	42.000	42.900	42.000	42.850	18.723	84,600
2024-05-30	43.000	43.000	42.000	42.000	18.352	86,000
2024-05-29	41.550	42.500	41.500	42.500	18.570	213,200
2024-05-28	41.000	42.100	41.000	42.000	18.352	68,400
2024-05-27	38.800	42.000	38.800	41.000	17.915	146,600
2024-05-24	42.500	42.550	42.300	42.500	18.570	153,800
2024-05-23	42.200	42.300	42.000	42.300	18.483	50,000
2024-05-22	42.250	42.400	42.200	42.200	18.439	100,000
2024-05-21	42.100	43.000	42.100	42.250	18.461	20,600
2024-05-20	42.100	42.800	42.100	42.100	18.396	72,800
2024-05-17	41.750	42.000	41.750	42.000	18.352	30,200
2024-05-16	41.600	42.500	41.550	42.500	18.570	15,600
2024-05-15	42.800	42.800	42.000	42.500	18.570	50,400
2024-05-14	43.800	44.000	42.800	42.800	18.702	12,000
2024-05-13	43.400	45.000	43.000	43.000	18.789	285,000
2024-05-10	42.800	43.350	42.800	43.350	18.942	2,400
2024-05-09	43.300	43.500	42.800	42.800	18.702	22,200
2024-05-08	43.250	43.300	43.250	43.300	18.920	600
2024-05-07	43.400	43.400	43.400	43.400	18.964	17,400

← NewerPage 10 of 20 · 1,148 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.