Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.000	50.800	50.000	50.050	49.103	141,630
2026-07-21	50.200	50.500	50.000	50.000	49.054	17,310
2026-07-20	50.600	50.600	50.200	50.200	49.250	7,200
2026-07-17	50.800	50.800	50.400	50.600	49.643	9,670
2026-07-16	50.100	51.000	50.100	50.800	49.839	27,070
2026-07-15	50.200	51.850	50.000	50.050	49.103	25,890
2026-07-14	51.600	52.500	50.000	50.600	49.643	578,980
2026-07-13	51.800	52.200	51.600	51.800	50.820	61,330
2026-07-10	51.500	52.000	51.500	51.800	50.820	5,670
2026-07-09	51.100	52.100	51.100	51.500	50.526	63,240
2026-07-08	52.200	52.400	52.000	52.300	50.329	96,870
2026-07-07	51.200	52.200	51.200	52.100	50.137	123,330
2026-07-06	52.500	52.900	51.000	51.000	49.078	50,070
2026-07-03	52.000	52.500	51.500	52.400	50.426	29,510
2026-07-02	52.850	52.850	51.000	52.000	50.041	63,620
2026-07-01	52.900	53.050	52.000	52.800	50.811	55,790
2026-06-30	49.500	54.000	49.100	52.900	50.907	168,000
2026-06-29	47.200	49.750	47.000	49.500	47.635	210,800
2026-06-26	44.300	44.600	44.300	44.600	42.920	26,500
2026-06-25	44.200	44.350	44.200	44.350	42.679	28,200
2026-06-24	44.200	44.250	44.150	44.200	42.535	2,700
2026-06-23	44.300	44.300	44.000	44.100	42.438	8,700
2026-06-22	44.500	44.500	44.000	44.050	42.390	135,900
2026-06-19	44.300	44.500	44.300	44.500	42.823	11,500
2026-06-18	44.100	44.350	44.100	44.300	42.631	10,200
2026-06-17	44.000	44.100	44.000	44.050	42.390	14,500
2026-06-16	43.750	44.000	43.750	44.000	42.342	15,000
2026-06-15	43.950	44.000	43.800	44.000	42.342	1,600
2026-06-11	43.750	43.950	43.750	43.950	42.294	1,200
2026-06-10	44.000	44.500	43.750	43.750	42.102	12,900
2026-06-09	43.750	43.900	43.750	43.750	42.102	57,800
2026-06-08	43.900	43.900	43.250	43.750	42.102	11,000
2026-06-05	43.700	43.750	43.450	43.500	41.861	13,300
2026-06-04	43.350	43.700	43.350	43.700	42.053	11,400
2026-06-03	43.450	43.800	43.450	43.800	42.150	2,400
2026-06-02	43.600	43.950	43.600	43.950	42.294	11,600
2026-06-01	43.500	44.050	43.250	44.050	42.390	14,700
2026-05-29	43.200	43.500	43.050	43.500	41.861	4,600
2026-05-28	44.000	44.000	42.650	43.200	41.572	61,100
2026-05-26	44.400	44.400	43.500	43.600	41.957	8,300
2026-05-25	44.100	44.400	44.000	44.400	42.727	5,300
2026-05-22	44.100	44.450	44.100	44.100	42.438	4,700
2026-05-21	44.450	44.450	44.000	44.050	42.390	4,700
2026-05-20	44.300	44.300	44.300	44.300	42.631	24,800
2026-05-19	44.100	44.500	44.100	44.300	42.631	13,700
2026-05-18	43.300	44.100	43.300	44.100	42.438	30,300
2026-05-15	43.300	43.400	43.300	43.400	41.765	20,300
2026-05-14	43.300	43.550	43.250	43.250	41.620	19,400
2026-05-13	43.250	43.500	43.100	43.500	41.861	88,800
2026-05-12	42.900	43.250	42.900	43.250	41.620	6,300
2026-05-11	42.900	43.300	42.900	43.300	41.668	9,000
2026-05-08	42.850	43.000	42.700	42.900	41.284	55,200
2026-05-07	42.600	42.900	42.500	42.850	41.235	7,600
2026-05-06	42.350	42.750	42.300	42.600	40.995	11,400
2026-05-05	42.400	42.400	42.300	42.350	40.754	10,300
2026-05-04	42.350	42.350	42.300	42.300	40.706	15,100
2026-04-30	42.350	42.350	42.300	42.350	40.754	4,200
2026-04-29	42.300	42.400	42.300	42.350	40.754	6,400
2026-04-28	42.300	42.300	42.100	42.300	40.706	41,800
2026-04-27	42.450	42.500	42.050	42.300	40.706	13,300

← NewerPage 2 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.