Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	45.000	45.000	45.000	45.000	12.993	3,600
2023-10-19	45.600	45.950	45.600	45.950	13.267	4,800
2023-10-18	46.000	46.000	45.950	45.950	13.267	2,100
2023-10-17	46.000	46.000	46.000	46.000	13.282	6,000
2023-10-16	44.500	46.000	44.300	44.300	12.791	14,100
2023-10-13	44.500	44.500	44.500	44.500	12.849	4,800
2023-10-12	44.300	44.500	44.300	44.500	12.849	2,700
2023-10-11	44.300	44.300	44.300	44.300	12.791	13,200
2023-10-10	44.000	44.350	44.000	44.350	12.805	6,300
2023-10-09	44.800	44.800	44.150	44.800	12.935	7,800
2023-10-06	45.500	45.500	45.000	45.000	12.993	3,000
2023-10-04	45.000	45.000	44.850	45.000	12.993	18,000
2023-10-03	45.000	45.000	45.000	45.000	12.993	10,200
2023-10-02	45.000	46.000	45.000	46.000	13.282	4,200
2023-09-29	46.100	46.100	46.100	46.100	13.311	300
2023-09-28	46.000	46.000	45.000	46.000	13.282	3,900
2023-09-27	45.050	46.000	45.050	46.000	13.282	1,800
2023-09-26	45.050	45.050	45.000	45.000	12.993	9,300
2023-09-25	46.150	46.150	45.000	45.050	13.008	9,000
2023-09-20	46.000	46.000	46.000	46.000	13.282	3,000
2023-09-18	46.100	46.800	46.100	46.100	13.311	9,300
2023-09-15	46.900	46.900	46.900	46.900	13.542	1,500
2023-09-14	47.000	47.000	47.000	47.000	13.571	12,600
2023-09-11	47.000	47.000	46.000	46.050	13.296	8,400
2023-09-08	47.200	47.300	47.000	47.100	13.311	21,300
2023-09-07	47.200	47.200	47.000	47.000	13.282	1,800
2023-09-06	47.000	47.000	47.000	47.000	13.282	14,700
2023-09-05	47.000	47.100	47.000	47.000	13.282	469,800
2023-09-04	46.850	47.000	46.850	47.000	13.282	61,500
2023-09-01	46.850	46.850	46.500	46.500	13.141	3,300
2023-08-31	46.700	46.700	46.300	46.300	13.085	4,800
2023-08-30	46.700	46.700	46.700	46.700	13.198	2,100
2023-08-29	46.700	46.700	46.700	46.700	13.198	300
2023-08-24	46.800	46.800	46.600	46.700	13.198	10,800
2023-08-23	46.000	46.300	46.000	46.300	13.085	5,100
2023-08-22	47.100	47.100	46.000	46.000	13.000	3,900
2023-08-18	47.050	47.100	47.050	47.100	13.311	109,200
2023-08-17	47.100	47.100	47.100	47.100	13.311	900
2023-08-14	47.100	47.100	47.100	47.100	13.311	108,600
2023-08-11	47.100	47.100	47.100	47.100	13.311	57,600
2023-08-10	47.000	47.000	47.000	47.000	13.282	125,100
2023-08-09	47.000	47.000	47.000	47.000	13.282	70,500
2023-08-08	47.300	47.300	47.000	47.000	13.282	41,100
2023-08-07	46.800	47.350	46.050	47.300	13.367	24,300
2023-08-04	47.000	47.100	47.000	47.000	13.282	216,300
2023-08-03	47.000	47.500	47.000	47.000	13.282	54,600
2023-08-02	47.300	47.500	47.000	47.000	13.282	127,500
2023-08-01	47.200	47.300	47.200	47.300	13.367	6,600
2023-07-31	47.000	47.050	47.000	47.050	13.297	32,700
2023-07-28	47.000	47.100	47.000	47.000	13.282	42,000
2023-07-27	47.050	47.050	47.000	47.000	13.282	33,600
2023-07-26	47.000	47.100	47.000	47.100	13.311	39,000
2023-07-25	47.250	47.250	47.250	47.250	13.353	3,600
2023-07-24	47.100	47.200	47.100	47.200	13.339	600
2023-07-21	47.100	47.100	47.100	47.100	13.311	3,000
2023-07-20	47.000	47.350	47.000	47.000	13.282	50,400
2023-07-19	47.000	47.000	47.000	47.000	13.282	60,600
2023-07-17	47.000	47.200	46.800	47.100	13.311	88,200
2023-07-14	46.500	46.600	46.500	46.600	13.169	51,300
2023-07-13	46.500	46.600	46.500	46.500	13.141	29,700

← NewerPage 13 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.