Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	33.700	34.800	33.500	33.500	14.638	5,400
2024-02-01	34.800	34.800	33.800	33.800	14.769	3,400
2024-01-31	33.600	33.600	33.600	33.600	14.682	5,000
2024-01-30	33.800	33.800	33.800	33.800	14.769	4,400
2024-01-29	34.200	34.200	33.600	33.600	14.682	1,600
2024-01-26	34.000	34.000	33.600	33.600	14.682	9,000
2024-01-25	33.550	33.800	33.000	33.800	14.769	8,600
2024-01-24	33.550	33.550	33.000	33.050	14.441	21,800
2024-01-23	33.800	33.800	33.550	33.550	14.660	1,200
2024-01-22	33.550	33.550	33.550	33.550	14.660	1,400
2024-01-19	33.500	33.600	33.500	33.600	14.682	21,000
2024-01-18	33.550	33.600	33.500	33.500	14.638	28,800
2024-01-17	33.100	33.800	33.100	33.700	14.725	4,200
2024-01-16	34.000	34.000	33.500	33.500	14.638	12,600
2024-01-15	33.500	33.800	33.500	33.500	14.638	103,200
2024-01-12	34.850	34.850	33.800	33.800	14.769	10,600
2024-01-11	33.800	34.950	33.800	34.950	15.271	78,400
2024-01-10	33.800	33.800	33.800	33.800	14.769	1,200
2024-01-09	33.500	33.900	33.000	33.900	14.813	88,000
2024-01-08	33.500	33.900	33.500	33.900	14.813	4,800
2024-01-05	33.300	33.500	33.000	33.500	14.638	7,600
2024-01-04	32.500	34.000	32.500	33.500	14.638	21,800
2024-01-03	32.500	32.500	32.500	32.500	14.201	3,000
2024-01-02	32.500	33.300	32.500	32.500	14.201	10,200
2023-12-29	33.000	33.050	32.500	32.700	14.288	18,600
2023-12-28	33.100	33.150	33.000	33.100	14.463	40,000
2023-12-27	33.500	33.650	33.050	33.100	14.463	29,600
2023-12-22	34.000	34.900	34.000	34.000	14.856	76,400
2023-12-21	35.800	35.800	34.000	34.000	14.856	10,800
2023-12-20	34.950	35.000	34.000	34.500	15.075	98,000
2023-12-19	36.300	36.300	33.150	34.100	14.900	16,400
2023-12-18	37.200	37.200	35.900	36.000	15.730	26,600
2023-12-15	40.000	40.000	35.850	37.450	16.220	45,000
2023-12-14	50.500	52.000	50.500	51.500	14.870	122,100
2023-12-13	53.900	53.900	49.000	49.050	14.162	244,680
2023-12-12	49.500	51.100	49.500	51.000	14.725	161,400
2023-12-11	49.000	49.500	48.500	49.000	14.148	78,300
2023-12-07	47.400	49.700	47.400	48.000	13.859	80,400
2023-12-06	46.950	47.200	46.800	47.200	13.628	103,200
2023-12-05	45.900	46.950	45.500	46.700	13.484	43,500
2023-12-01	45.950	45.950	45.950	45.950	13.267	300
2023-11-30	44.900	44.900	44.900	44.900	12.964	9,900
2023-11-29	45.950	45.950	45.000	45.100	13.022	8,700
2023-11-28	45.900	45.950	44.800	45.000	12.993	3,000
2023-11-23	44.800	44.800	44.700	44.700	12.906	3,600
2023-11-22	44.800	44.800	44.800	44.800	12.935	900
2023-11-21	45.000	45.000	45.000	45.000	12.993	4,200
2023-11-20	45.000	45.000	45.000	45.000	12.993	1,500
2023-11-17	45.000	45.000	45.000	45.000	12.993	1,800
2023-11-16	44.800	45.500	44.800	44.850	12.950	6,300
2023-11-15	44.700	44.700	44.700	44.700	12.906	9,300
2023-11-13	44.800	44.800	44.700	44.800	12.935	12,600
2023-11-08	44.500	44.500	44.500	44.500	12.849	600
2023-11-07	44.500	44.550	44.500	44.550	12.863	17,400
2023-11-06	44.500	44.600	44.500	44.600	12.878	20,100
2023-11-03	44.500	44.500	44.500	44.500	12.849	1,800
2023-10-31	44.500	44.500	44.500	44.500	12.849	20,100
2023-10-27	44.500	44.900	44.500	44.500	12.849	60,900
2023-10-25	44.500	45.500	44.500	45.500	13.137	10,500
2023-10-24	45.500	45.500	44.500	44.500	12.849	22,500

← NewerPage 12 of 20 · 1,145 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.