Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.100	42.400	42.100	42.200	40.610	45,800
2026-04-23	42.100	42.200	42.100	42.100	40.514	20,900
2026-04-22	42.000	42.150	42.000	42.000	40.417	17,900
2026-04-21	42.000	42.050	42.000	42.000	40.417	3,800
2026-04-20	42.500	42.500	42.000	42.000	40.417	13,100
2026-04-17	42.000	42.600	42.000	42.500	40.899	4,100
2026-04-16	42.100	42.200	42.050	42.050	40.466	7,900
2026-04-15	42.100	42.100	41.900	42.100	40.514	3,800
2026-04-14	42.000	42.100	41.900	42.100	40.514	5,400
2026-04-13	42.000	42.100	41.800	42.000	40.417	10,500
2026-04-10	42.100	42.100	42.000	42.000	40.417	7,000
2026-04-08	42.000	42.500	42.000	42.100	40.514	5,800
2026-04-07	42.000	42.000	42.000	42.000	40.417	8,700
2026-04-06	42.650	42.650	41.750	42.000	40.417	14,700
2026-04-01	42.650	42.700	41.350	42.600	40.995	7,400
2026-03-31	41.100	42.000	41.100	42.000	40.417	24,000
2026-03-30	42.700	42.700	41.050	41.100	39.551	8,200
2026-03-27	41.800	41.950	41.800	41.900	40.321	9,400
2026-03-26	42.000	42.150	42.000	42.100	40.514	8,300
2026-03-25	41.950	42.000	41.850	42.000	40.417	110,600
2026-03-24	41.050	41.500	41.050	41.500	39.936	12,000
2026-03-23	42.000	42.000	41.000	41.050	39.503	43,600
2026-03-19	42.100	42.100	41.050	42.000	40.417	5,200
2026-03-18	41.500	42.100	41.500	42.100	40.514	11,600
2026-03-17	41.000	41.750	41.000	41.000	39.455	58,200
2026-03-16	42.200	42.200	41.000	41.000	39.455	23,900
2026-03-13	42.000	42.600	41.900	42.600	40.995	4,600
2026-03-12	43.000	43.000	42.000	42.150	40.562	33,100
2026-03-11	42.800	42.800	41.800	42.700	41.091	10,600
2026-03-10	41.900	43.000	41.400	43.000	41.380	152,800
2026-03-09	43.100	43.150	41.000	42.000	40.417	193,700
2026-03-06	43.650	43.650	43.150	43.150	41.524	16,700
2026-03-05	43.400	43.800	43.150	43.150	41.524	93,000
2026-03-04	44.000	44.000	43.150	43.400	41.765	22,500
2026-03-03	43.350	44.100	43.350	43.400	41.765	26,900
2026-03-02	43.450	44.000	43.300	43.350	41.717	36,800
2026-02-27	44.050	44.050	43.700	44.050	42.390	18,800
2026-02-26	43.900	44.050	43.300	44.050	42.390	50,100
2026-02-25	43.600	43.750	43.500	43.750	42.102	35,100
2026-02-24	43.600	43.850	43.550	43.550	41.909	34,900
2026-02-23	43.500	43.850	43.500	43.800	42.150	26,700
2026-02-20	43.250	43.550	43.250	43.450	41.813	13,800
2026-02-19	43.600	43.600	43.150	43.250	41.620	173,300
2026-02-18	43.900	43.950	43.500	43.550	41.909	39,300
2026-02-16	43.950	44.000	43.600	43.900	42.246	45,600
2026-02-13	43.500	43.950	43.500	43.700	42.053	2,600
2026-02-12	43.550	44.700	43.500	43.500	41.861	65,800
2026-02-11	43.600	43.950	43.300	43.550	41.909	83,900
2026-02-10	42.600	44.000	42.500	43.500	41.861	64,800
2026-02-09	42.300	43.000	42.300	42.600	40.995	57,500
2026-02-06	42.950	42.950	42.450	42.500	40.899	15,700
2026-02-05	42.300	43.000	42.300	42.800	41.187	13,300
2026-02-04	42.200	42.300	42.050	42.300	40.706	35,600
2026-02-03	42.700	42.800	42.150	42.400	40.802	22,000
2026-02-02	42.050	42.600	42.050	42.600	40.995	12,800
2026-01-30	42.350	42.400	42.150	42.200	40.610	8,800
2026-01-29	42.150	42.400	42.000	42.400	40.802	74,300
2026-01-28	42.250	42.400	42.000	42.400	40.802	61,600
2026-01-27	42.000	42.500	42.000	42.250	40.658	9,900
2026-01-26	42.000	42.450	41.900	41.900	40.321	9,700

← NewerPage 3 of 20 · 1,147 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.