Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	43.700	44.000	43.700	44.000	11.614	4,800
2022-05-19	43.900	43.900	43.900	43.900	11.587	6,000
2022-05-18	43.700	44.000	43.700	43.800	11.561	3,000
2022-05-17	43.800	43.800	43.700	43.800	11.561	15,000
2022-05-16	43.700	43.750	43.700	43.750	11.548	15,000
2022-05-13	43.700	44.000	43.700	44.000	11.614	4,800
2022-05-12	43.750	43.900	43.700	43.900	11.587	8,400
2022-05-11	43.750	43.800	43.750	43.800	11.561	3,600
2022-05-10	43.800	44.400	43.750	44.000	11.614	20,400
2022-05-06	44.250	44.800	43.850	44.650	11.785	4,500
2022-05-05	43.750	44.950	43.750	44.100	11.640	4,800
2022-05-04	43.750	43.800	43.750	43.800	11.561	11,100
2022-05-02	43.750	43.750	43.750	43.750	11.548	2,700
2022-04-28	43.700	44.000	43.700	44.000	11.614	6,900
2022-04-27	43.700	43.700	43.700	43.700	11.534	3,000
2022-04-26	43.700	43.700	43.700	43.700	11.534	300
2022-04-22	43.700	43.850	43.700	43.850	11.574	7,500
2022-04-21	43.750	44.000	43.700	44.000	11.614	12,000
2022-04-20	43.750	43.750	43.750	43.750	11.548	2,700
2022-04-13	44.000	44.000	44.000	44.000	11.614	300
2022-04-12	44.950	44.950	44.950	44.950	11.864	3,600
2022-04-07	43.700	43.700	43.700	43.700	11.534	13,500
2022-04-04	43.700	43.800	43.700	43.800	11.561	7,800
2022-04-01	43.800	43.800	43.800	43.800	11.561	3,000
2022-03-31	43.700	43.800	43.700	43.800	11.561	10,500
2022-03-30	44.150	44.150	43.700	43.700	11.534	1,500
2022-03-29	43.200	43.200	43.100	43.100	11.376	28,500
2022-03-25	43.700	43.700	43.700	43.700	11.534	7,500
2022-03-24	43.150	43.500	43.150	43.500	11.482	4,500
2022-03-23	43.150	43.150	43.150	43.150	11.389	900
2022-03-22	43.250	43.250	43.200	43.200	11.402	2,100
2022-03-21	43.400	43.400	43.150	43.200	11.402	2,700
2022-03-18	43.150	43.150	43.100	43.150	11.389	27,000
2022-03-17	43.150	43.150	43.150	43.150	11.389	6,000
2022-03-16	43.100	43.100	43.100	43.100	11.376	2,400
2022-03-15	43.100	43.100	43.100	43.100	11.376	3,000
2022-03-14	43.800	44.000	43.050	43.050	11.363	36,300
2022-03-11	43.400	43.400	43.400	43.400	11.455	1,800
2022-03-10	43.900	43.900	43.100	43.200	11.402	9,000
2022-03-08	44.150	44.150	44.000	44.000	11.614	8,400
2022-03-07	44.100	45.150	44.100	45.100	11.904	3,300
2022-03-04	44.050	44.100	44.000	44.000	11.614	37,800
2022-03-03	44.000	44.250	44.000	44.250	11.680	6,000
2022-03-01	44.000	44.500	44.000	44.250	11.680	9,600
2022-02-28	44.000	44.000	44.000	44.000	11.614	2,700
2022-02-24	44.500	44.500	44.000	44.000	11.614	7,500
2022-02-23	44.500	44.500	44.500	44.500	11.746	5,100
2022-02-22	45.000	45.000	45.000	45.000	11.878	1,800
2022-02-21	44.800	45.200	44.800	45.000	11.878	85,800
2022-02-18	44.800	44.800	44.800	44.800	11.825	1,500
2022-02-17	44.000	44.500	44.000	44.500	11.746	900
2022-02-16	44.000	44.000	44.000	44.000	11.614	300
2022-02-15	44.050	44.050	44.000	44.000	11.614	17,400
2022-02-14	44.000	44.500	43.900	44.500	11.746	13,500
2022-02-11	44.000	44.000	44.000	44.000	11.614	1,500
2022-02-10	44.200	44.500	44.000	44.500	11.746	12,300
2022-02-09	45.000	45.000	43.950	44.100	11.640	14,400
2022-02-08	44.000	44.600	44.000	44.600	11.772	3,000
2022-02-07	44.000	44.500	44.000	44.500	11.746	3,900
2022-02-04	45.000	45.000	44.000	44.000	11.614	7,800

← NewerPage 18 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.