Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	43.200	43.200	43.200	43.200	11.662	600
2022-09-01	42.900	42.900	42.900	42.900	11.581	4,800
2022-08-30	43.150	43.150	42.600	42.600	11.500	1,800
2022-08-26	43.050	43.100	43.000	43.100	11.635	9,300
2022-08-25	43.000	43.000	43.000	43.000	11.608	3,000
2022-08-23	42.200	42.250	42.200	42.250	11.405	7,500
2022-08-22	42.500	43.000	42.350	42.350	11.432	11,100
2022-08-19	43.000	43.500	42.300	42.500	11.473	8,100
2022-08-18	43.000	43.000	42.100	42.200	11.392	9,000
2022-08-17	43.750	43.750	43.750	43.750	11.810	15,000
2022-08-16	43.750	43.750	43.750	43.750	11.810	3,000
2022-08-15	43.000	43.000	42.300	42.500	11.473	10,800
2022-08-12	42.150	42.250	42.100	42.100	11.365	43,200
2022-08-11	42.150	42.250	42.100	42.150	11.378	73,500
2022-08-10	42.100	42.150	42.100	42.150	11.378	71,700
2022-08-09	43.550	43.550	42.050	42.050	11.351	11,700
2022-08-05	44.850	44.850	43.400	43.500	11.743	3,600
2022-08-03	43.200	43.250	43.200	43.250	11.675	3,000
2022-08-01	44.450	44.450	44.450	44.450	11.999	600
2022-07-29	44.850	44.850	44.850	44.850	12.107	900
2022-07-27	42.400	42.500	42.400	42.500	11.473	32,400
2022-07-26	44.100	44.100	42.000	42.000	11.338	12,300
2022-07-25	44.100	44.850	44.100	44.100	11.905	11,100
2022-07-21	44.950	44.950	44.750	44.750	12.080	6,600
2022-07-19	44.950	44.950	44.500	44.500	12.013	2,700
2022-07-18	44.950	44.950	44.800	44.800	12.094	6,300
2022-07-15	44.850	44.950	44.850	44.950	12.134	40,800
2022-07-14	44.900	44.900	43.850	44.000	11.878	37,200
2022-07-13	44.900	44.950	44.900	44.950	12.134	58,200
2022-07-11	44.950	44.950	44.950	44.950	11.864	4,800
2022-07-08	44.950	44.950	44.000	44.000	11.614	3,600
2022-07-07	44.900	44.900	44.750	44.750	11.812	7,200
2022-07-06	44.950	44.950	44.000	44.000	11.614	3,000
2022-07-05	44.800	44.950	44.250	44.800	11.825	18,600
2022-07-04	44.800	44.900	44.800	44.900	11.851	600
2022-07-01	44.200	44.200	44.200	44.200	11.666	8,400
2022-06-29	44.800	44.800	44.800	44.800	11.825	900
2022-06-28	44.450	44.500	44.400	44.400	11.719	18,000
2022-06-27	42.000	44.000	42.000	44.000	11.614	2,700
2022-06-24	43.000	43.900	43.000	43.900	11.587	34,200
2022-06-23	44.500	44.500	44.500	44.500	11.746	300
2022-06-22	44.700	44.700	42.000	42.000	11.086	26,100
2022-06-21	43.000	43.000	43.000	43.000	11.350	8,400
2022-06-20	43.500	43.550	43.000	43.000	11.350	32,700
2022-06-17	44.800	44.800	43.700	43.700	11.534	123,900
2022-06-15	43.700	44.800	43.700	43.700	11.534	6,000
2022-06-14	43.700	43.700	43.700	43.700	11.534	21,000
2022-06-13	43.700	43.700	43.700	43.700	11.534	5,400
2022-06-10	44.800	44.800	43.750	43.750	11.548	2,400
2022-06-09	43.750	44.000	43.750	44.000	11.614	6,600
2022-06-06	43.750	43.750	43.750	43.750	11.548	1,200
2022-06-02	43.750	43.750	43.750	43.750	11.548	2,700
2022-06-01	44.950	44.950	44.950	44.950	11.864	600
2022-05-31	44.950	44.950	44.950	44.950	11.864	600
2022-05-30	43.700	43.800	43.700	43.800	11.561	5,400
2022-05-27	43.700	44.000	43.700	44.000	11.614	6,600
2022-05-26	43.700	44.000	43.700	43.900	11.587	31,500
2022-05-25	43.700	43.750	43.700	43.750	11.548	8,100
2022-05-24	43.700	43.700	43.700	43.700	11.534	3,300
2022-05-23	43.750	44.000	43.750	44.000	11.614	8,400

← NewerPage 17 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.