Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	41.450	41.450	40.150	41.450	11.457	3,000
2022-12-27	41.450	41.450	41.450	41.450	11.457	600
2022-12-22	39.950	39.950	39.700	39.700	10.973	3,900
2022-12-21	40.000	40.000	40.000	40.000	11.056	1,200
2022-12-19	41.000	41.000	40.000	40.000	11.056	1,200
2022-12-13	41.300	41.300	41.000	41.000	11.332	1,800
2022-12-12	40.000	40.000	40.000	40.000	11.056	1,500
2022-12-07	41.500	41.500	41.500	41.500	11.470	600
2022-12-05	41.000	41.000	41.000	41.000	11.332	600
2022-12-02	40.000	40.000	40.000	40.000	11.056	2,100
2022-12-01	40.500	41.000	39.950	40.000	11.056	74,100
2022-11-29	40.100	40.150	40.000	40.150	11.097	4,200
2022-11-28	40.600	40.600	40.100	40.150	11.097	4,800
2022-11-25	41.000	41.000	39.950	40.000	11.056	8,400
2022-11-22	40.400	40.500	39.800	40.500	11.194	33,300
2022-11-21	40.500	40.500	40.400	40.400	11.166	4,200
2022-11-18	40.500	40.500	40.500	40.500	11.194	6,600
2022-11-17	41.500	41.500	40.500	40.500	11.194	5,100
2022-11-16	40.600	40.600	40.600	40.600	11.222	900
2022-11-15	40.500	41.250	40.500	41.250	11.401	10,500
2022-11-14	41.500	41.500	40.500	40.500	11.194	112,500
2022-11-10	41.500	41.500	41.500	41.500	11.470	1,800
2022-11-08	41.050	41.500	41.050	41.500	11.470	5,400
2022-11-07	41.450	41.450	41.050	41.050	11.346	25,200
2022-11-03	41.000	41.000	39.900	39.900	11.028	4,500
2022-11-02	41.450	41.450	39.800	39.900	11.028	11,100
2022-10-28	41.450	41.450	41.450	41.450	11.457	2,400
2022-10-27	41.500	41.500	39.650	41.500	11.470	6,300
2022-10-26	39.700	39.700	39.700	39.700	10.973	300
2022-10-25	41.500	41.500	41.500	41.500	11.470	1,800
2022-10-20	39.150	39.150	39.150	39.150	10.821	1,500
2022-10-19	41.500	41.500	41.500	41.500	11.470	4,200
2022-10-18	41.000	41.000	40.000	40.000	11.056	5,400
2022-10-17	40.050	40.050	40.000	40.000	11.056	5,100
2022-10-14	40.050	40.050	40.000	40.000	11.056	9,000
2022-10-13	41.450	41.700	41.450	41.700	11.526	2,100
2022-10-11	41.850	41.850	41.700	41.700	11.526	6,000
2022-10-10	42.900	42.900	42.800	42.800	11.554	18,600
2022-10-07	42.950	42.950	41.850	42.900	11.581	8,700
2022-10-06	42.950	42.950	42.950	42.950	11.594	600
2022-10-05	42.300	42.300	42.300	42.300	11.419	3,000
2022-10-04	42.300	42.300	42.300	42.300	11.419	5,100
2022-10-03	43.000	43.000	43.000	43.000	11.608	300
2022-09-30	41.450	43.000	41.450	43.000	11.608	900
2022-09-29	43.000	43.000	43.000	43.000	11.608	3,900
2022-09-28	42.200	42.200	41.500	41.500	11.203	25,500
2022-09-27	42.500	42.500	42.050	42.100	11.365	14,400
2022-09-23	42.800	43.050	42.500	43.050	11.621	4,200
2022-09-22	43.100	43.100	43.100	43.100	11.635	7,500
2022-09-20	43.100	43.100	43.100	43.100	11.635	3,600
2022-09-19	43.350	43.350	43.350	43.350	11.702	1,800
2022-09-16	43.350	43.350	43.350	43.350	11.702	1,800
2022-09-15	43.250	43.250	43.250	43.250	11.675	6,000
2022-09-14	43.250	43.250	43.250	43.250	11.675	1,500
2022-09-13	43.300	43.300	43.250	43.250	11.675	15,900
2022-09-12	43.300	43.300	43.300	43.300	11.689	3,300
2022-09-09	43.250	43.250	43.250	43.250	11.675	4,500
2022-09-08	43.200	43.200	43.200	43.200	11.662	2,700
2022-09-07	43.000	43.200	42.600	43.200	11.662	3,300
2022-09-06	43.000	43.000	42.900	42.900	11.581	2,700

← NewerPage 16 of 20 · 1,149 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.