Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	42.550	42.550	41.700	41.700	11.526	4,200
2023-04-03	41.950	42.600	41.500	41.500	11.470	11,100
2023-03-31	41.600	41.900	41.500	41.900	11.581	53,100
2023-03-30	43.300	43.300	41.500	41.500	11.470	144,600
2023-03-29	41.550	41.550	41.500	41.500	11.470	126,600
2023-03-27	41.550	43.600	41.500	43.600	12.051	5,100
2023-03-24	43.900	43.900	43.900	43.900	12.134	300
2023-03-23	42.000	42.500	41.800	41.800	11.553	37,800
2023-03-22	42.950	43.000	42.950	43.000	11.885	15,300
2023-03-21	42.050	42.500	42.050	42.050	11.622	4,500
2023-03-17	43.000	43.200	43.000	43.000	11.885	34,500
2023-03-16	43.950	44.000	43.500	44.000	12.161	84,300
2023-03-15	42.000	44.000	42.000	44.000	12.161	102,000
2023-03-14	42.000	42.000	41.600	42.000	11.609	114,300
2023-03-13	43.950	43.950	42.000	42.000	11.609	49,200
2023-03-10	43.000	43.000	41.050	41.050	11.346	22,500
2023-03-09	43.000	43.000	43.000	43.000	11.885	22,800
2023-03-08	43.000	44.450	43.000	44.100	12.189	37,800
2023-03-07	41.000	43.000	41.000	43.000	11.885	6,600
2023-03-06	43.000	44.000	43.000	43.950	12.148	36,900
2023-03-03	43.000	44.000	43.000	44.000	12.161	217,800
2023-03-01	41.900	42.000	41.900	42.000	11.609	33,300
2023-02-28	41.900	41.900	41.900	41.900	11.581	300
2023-02-27	41.050	41.450	40.000	41.450	11.457	41,400
2023-02-23	41.000	41.050	41.000	41.050	11.346	1,500
2023-02-22	41.050	41.050	41.000	41.000	11.332	2,700
2023-02-21	41.000	41.000	41.000	41.000	11.332	46,200
2023-02-20	40.250	41.400	40.000	41.200	11.387	177,600
2023-02-17	41.000	41.500	41.000	41.500	11.470	3,300
2023-02-16	40.800	40.850	40.800	40.850	11.291	8,700
2023-02-15	41.000	41.000	41.000	41.000	11.332	1,800
2023-02-14	41.000	41.000	40.950	40.950	11.318	18,900
2023-02-13	41.600	41.750	40.500	41.750	11.539	6,300
2023-02-10	41.800	41.850	40.700	40.700	11.249	5,400
2023-02-09	41.850	41.850	41.850	41.850	11.567	1,800
2023-02-08	41.100	41.850	40.750	41.850	11.567	26,400
2023-02-07	41.350	41.400	41.350	41.400	11.443	1,800
2023-02-06	41.450	41.450	40.500	41.000	11.332	37,200
2023-02-03	40.750	41.350	40.500	40.500	11.194	53,700
2023-02-02	40.500	40.500	40.500	40.500	11.194	12,000
2023-02-01	41.400	41.400	40.500	40.500	11.194	11,700
2023-01-30	41.000	41.000	41.000	41.000	11.332	1,200
2023-01-27	41.000	41.000	41.000	41.000	11.332	3,000
2023-01-26	41.200	41.200	41.000	41.000	11.332	6,600
2023-01-25	41.450	41.450	41.000	41.000	11.332	33,300
2023-01-24	41.300	41.450	41.000	41.000	11.332	6,900
2023-01-23	41.000	41.300	41.000	41.300	11.415	3,000
2023-01-20	41.450	41.450	40.750	40.800	11.277	5,700
2023-01-19	40.600	41.450	40.550	40.750	11.263	16,500
2023-01-18	40.500	40.550	40.500	40.550	11.208	14,100
2023-01-17	41.400	41.400	40.800	40.850	11.291	6,900
2023-01-16	40.600	41.950	40.600	40.800	11.277	20,700
2023-01-13	41.000	41.000	39.000	39.000	10.779	39,300
2023-01-12	41.950	41.950	40.200	40.450	11.180	3,900
2023-01-11	40.800	41.500	40.800	41.500	11.470	3,900
2023-01-10	40.950	41.500	40.800	40.800	11.277	49,800
2023-01-09	39.100	41.000	39.100	41.000	11.332	2,400
2023-01-06	40.000	40.000	39.000	39.000	10.779	100,200
2023-01-05	40.100	41.200	39.850	39.850	11.014	20,700
2023-01-04	41.450	41.450	41.450	41.450	11.457	600

← NewerPage 15 of 20 · 1,146 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.