Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	43.500	43.500	43.400	43.400	18.964	800
2024-05-03	42.600	43.500	42.600	43.000	18.789	206,000
2024-05-02	42.600	43.200	42.550	42.600	18.614	8,000
2024-04-30	42.600	42.600	42.600	42.600	18.614	6,200
2024-04-29	42.550	43.500	42.550	43.500	19.007	186,400
2024-04-26	41.400	42.500	41.400	42.500	18.570	437,400
2024-04-25	41.000	41.500	41.000	41.500	18.134	28,800
2024-04-24	40.300	41.000	40.300	41.000	17.915	154,600
2024-04-23	40.100	40.250	40.100	40.200	17.565	132,200
2024-04-22	40.000	40.100	40.000	40.050	17.500	25,400
2024-04-19	40.000	40.100	40.000	40.100	17.522	236,000
2024-04-18	39.000	40.100	39.000	40.100	17.522	207,600
2024-04-17	39.000	39.500	38.050	39.000	17.041	23,200
2024-04-16	38.100	39.500	38.000	39.500	17.260	16,000
2024-04-15	39.950	40.000	38.800	38.800	16.954	47,000
2024-04-12	38.500	40.000	38.500	40.000	17.478	89,800
2024-04-11	38.850	38.850	38.500	38.500	16.823	12,000
2024-04-08	38.500	39.250	38.500	39.200	17.129	60,200
2024-04-05	39.000	39.100	38.500	38.500	16.823	32,800
2024-04-04	39.000	39.100	39.000	39.000	17.041	22,000
2024-04-03	39.500	39.500	38.800	39.000	17.041	17,400
2024-04-02	39.000	40.000	39.000	39.100	17.085	478,400
2024-04-01	38.600	38.800	38.600	38.800	16.954	29,000
2024-03-27	38.600	38.600	38.500	38.600	16.866	20,600
2024-03-26	39.000	39.000	38.500	38.600	16.866	242,600
2024-03-25	38.900	39.100	38.900	39.000	17.041	118,600
2024-03-22	38.300	38.800	38.300	38.800	16.954	127,000
2024-03-21	38.050	38.450	38.050	38.400	16.779	6,400
2024-03-20	38.000	38.000	38.000	38.000	16.604	28,800
2024-03-19	38.100	38.100	38.000	38.000	16.604	25,200
2024-03-18	38.050	38.100	38.050	38.100	16.648	4,400
2024-03-15	38.000	38.050	38.000	38.050	16.626	6,000
2024-03-14	38.050	38.150	38.000	38.000	16.604	139,600
2024-03-13	38.000	38.100	38.000	38.050	16.626	23,400
2024-03-12	38.100	38.100	38.000	38.000	16.604	138,600
2024-03-11	37.300	38.500	37.300	38.500	16.823	150,000
2024-03-08	37.000	37.500	37.000	37.500	16.386	97,200
2024-03-07	37.200	37.200	36.700	36.700	16.036	6,400
2024-03-06	36.700	37.000	36.700	36.700	16.036	15,200
2024-03-05	36.700	36.700	36.700	36.700	16.036	5,000
2024-03-04	36.700	37.200	36.700	37.000	16.167	32,200
2024-03-01	37.000	37.000	36.700	36.700	16.036	5,400
2024-02-29	36.700	36.700	36.700	36.700	16.036	200
2024-02-28	37.000	37.050	37.000	37.050	16.189	7,000
2024-02-27	37.000	38.000	37.000	37.000	16.167	19,400
2024-02-26	38.000	38.000	37.000	37.000	16.167	62,600
2024-02-23	36.000	38.000	36.000	38.000	16.604	126,200
2024-02-22	35.150	36.000	35.150	36.000	15.730	53,400
2024-02-21	35.050	35.400	35.050	35.150	15.359	8,000
2024-02-20	35.350	35.350	35.000	35.050	15.315	80,000
2024-02-19	35.450	35.450	35.450	35.450	15.490	200
2024-02-16	35.450	35.450	35.250	35.450	15.490	2,200
2024-02-15	35.450	35.450	35.450	35.450	15.490	200
2024-02-14	35.400	35.400	35.000	35.000	15.293	244,800
2024-02-13	35.500	35.500	35.000	35.500	15.512	7,800
2024-02-12	35.000	35.500	35.000	35.500	15.512	16,200
2024-02-08	35.000	35.000	35.000	35.000	15.293	95,200
2024-02-07	35.000	35.050	35.000	35.000	15.293	33,000
2024-02-06	34.500	35.000	34.000	35.000	15.293	145,200
2024-02-05	33.800	34.500	33.800	34.000	14.856	9,400

← NewerPage 11 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.