Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	46.300	46.500	46.300	46.500	13.141	89,100
2023-07-11	46.000	46.250	45.500	46.250	13.070	24,000
2023-07-10	46.500	46.500	46.150	46.200	13.056	50,400
2023-07-07	46.000	46.100	46.000	46.100	13.028	170,400
2023-07-06	46.500	46.500	46.400	46.450	13.127	26,700
2023-07-05	46.900	46.900	46.400	46.600	13.169	99,000
2023-07-04	46.200	46.200	46.200	46.200	13.056	99,900
2023-07-03	46.000	46.500	46.000	46.200	13.056	79,500
2023-06-30	46.000	46.000	46.000	46.000	13.000	57,300
2023-06-29	46.100	46.100	46.000	46.100	13.028	162,900
2023-06-27	45.500	46.100	45.500	46.100	13.028	180,600
2023-06-26	46.150	46.200	44.500	46.100	13.028	98,700
2023-06-23	44.500	44.600	42.050	44.500	12.576	131,100
2023-06-22	44.100	44.150	44.100	44.150	12.477	1,800
2023-06-21	44.500	45.000	44.500	45.000	12.717	42,000
2023-06-20	44.800	44.800	44.800	44.800	12.661	600
2023-06-19	45.300	45.300	44.800	44.800	12.661	11,400
2023-06-16	45.100	45.500	45.000	45.000	12.717	6,300
2023-06-15	45.050	45.700	45.050	45.500	12.859	17,400
2023-06-14	45.450	45.500	45.450	45.500	12.859	3,000
2023-06-13	45.200	45.500	45.050	45.100	12.745	251,100
2023-06-09	45.850	45.850	45.050	45.850	12.957	4,500
2023-06-08	45.100	45.600	45.100	45.600	12.887	97,200
2023-06-07	45.250	45.500	45.200	45.500	12.859	1,800
2023-06-06	45.500	45.500	45.050	45.200	12.774	79,500
2023-06-05	45.000	45.500	44.000	45.500	12.576	444,900
2023-06-02	45.000	45.000	44.050	44.950	12.424	6,900
2023-06-01	44.100	44.100	43.900	44.000	12.161	153,000
2023-05-31	44.400	44.500	43.950	44.100	12.189	254,100
2023-05-30	44.250	44.350	43.950	43.950	12.148	61,500
2023-05-29	42.800	44.350	42.700	44.250	12.230	262,200
2023-05-26	42.650	43.000	42.650	42.700	11.802	50,400
2023-05-25	44.200	44.200	42.650	42.650	11.788	5,100
2023-05-24	43.300	44.000	42.400	42.450	11.733	82,500
2023-05-23	43.200	43.300	43.100	43.300	11.968	66,000
2023-05-22	44.000	44.000	43.200	43.200	11.940	58,200
2023-05-19	43.900	44.000	43.900	44.000	12.161	261,300
2023-05-18	43.750	43.900	43.750	43.900	12.134	169,800
2023-05-17	43.800	44.000	43.800	43.800	12.106	123,300
2023-05-16	44.200	44.200	43.400	43.750	12.092	154,500
2023-05-15	43.500	43.800	43.300	43.300	11.968	113,700
2023-05-12	43.300	43.500	43.300	43.500	12.023	39,600
2023-05-11	43.500	43.500	43.500	43.500	12.023	1,500
2023-05-10	43.000	43.500	43.000	43.500	12.023	81,600
2023-05-09	43.100	43.750	43.000	43.500	12.023	241,800
2023-05-08	42.600	44.000	42.300	43.000	11.885	168,000
2023-05-05	42.600	42.600	42.000	42.150	11.650	20,100
2023-05-04	42.000	42.500	42.000	42.200	11.664	65,400
2023-05-02	41.800	42.000	41.800	42.000	11.609	18,900
2023-04-28	42.100	42.100	41.600	41.800	11.553	34,200
2023-04-26	42.000	42.100	42.000	42.100	11.636	54,300
2023-04-25	42.300	42.600	42.000	42.000	11.609	110,100
2023-04-24	42.350	42.350	41.550	42.100	11.636	39,300
2023-04-20	42.000	42.000	42.000	42.000	11.609	1,200
2023-04-19	42.350	42.350	41.700	41.700	11.526	4,500
2023-04-18	41.700	41.900	41.700	41.700	11.526	12,000
2023-04-17	41.700	41.900	41.700	41.700	11.526	30,300
2023-04-14	42.350	42.350	41.600	41.600	11.498	15,900
2023-04-11	41.700	41.700	41.700	41.700	11.526	2,400
2023-04-04	42.550	42.550	41.700	41.700	11.526	4,200

← NewerPage 14 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.