Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	42.600	42.750	42.000	42.000	40.417	23,800
2026-01-22	42.500	42.850	42.450	42.450	40.851	15,000
2026-01-21	43.100	43.100	42.050	42.500	40.899	9,900
2026-01-20	43.100	43.100	42.600	42.900	41.284	16,900
2026-01-19	42.600	43.100	42.600	43.100	41.476	16,600
2026-01-16	42.500	42.500	41.900	42.000	40.417	7,500
2026-01-15	42.500	42.500	41.900	41.900	40.321	6,000
2026-01-14	43.300	43.300	42.000	42.000	40.417	13,300
2026-01-13	42.700	43.300	42.700	43.000	41.380	34,500
2026-01-12	41.650	43.000	41.650	42.500	40.899	19,100
2026-01-09	40.850	42.050	40.850	41.650	40.081	54,100
2026-01-08	40.700	40.800	40.050	40.800	39.263	4,800
2026-01-07	40.900	40.900	40.300	40.700	39.166	6,100
2026-01-06	39.500	41.000	39.500	40.850	39.311	32,200
2026-01-05	39.100	39.300	38.700	39.300	37.819	50,900
2026-01-02	39.050	39.100	38.500	38.500	37.049	12,200
2025-12-29	39.250	39.350	39.200	39.200	37.723	18,400
2025-12-26	39.100	39.350	39.100	39.250	37.771	6,600
2025-12-23	39.000	39.100	38.850	39.050	37.579	33,400
2025-12-22	38.950	39.200	38.950	39.200	37.723	20,800
2025-12-19	38.950	38.950	38.900	38.950	37.482	3,000
2025-12-18	38.900	38.950	38.500	38.950	37.482	18,900
2025-12-17	38.900	38.950	38.700	38.950	37.482	19,900
2025-12-16	38.900	38.900	38.600	38.900	37.434	67,300
2025-12-15	38.800	38.950	38.750	38.850	37.386	11,800
2025-12-12	38.900	38.900	38.000	38.900	37.434	181,600
2025-12-11	38.550	39.000	38.000	38.900	37.434	73,000
2025-12-10	38.900	39.000	38.500	39.000	37.531	112,100
2025-12-09	39.400	39.400	38.550	38.950	37.482	44,400
2025-12-05	39.000	39.450	39.000	39.000	37.531	8,100
2025-12-04	39.100	39.100	38.850	39.000	37.531	13,400
2025-12-03	39.400	39.400	39.000	39.100	37.627	3,300
2025-12-02	38.650	39.000	38.550	39.000	37.531	11,400
2025-12-01	38.450	38.650	38.450	38.650	37.194	9,300
2025-11-28	38.250	38.500	38.250	38.450	37.001	23,100
2025-11-27	38.450	38.450	38.150	38.250	36.809	32,900
2025-11-26	38.200	38.400	38.200	38.200	36.761	32,000
2025-11-25	38.200	38.500	38.200	38.200	36.761	129,900
2025-11-24	38.200	38.400	38.100	38.200	36.761	123,500
2025-11-21	38.500	38.550	38.200	38.200	36.761	212,500
2025-11-20	38.150	38.150	38.100	38.100	36.664	19,500
2025-11-19	38.100	38.200	38.000	38.200	36.761	228,300
2025-11-18	38.150	38.150	37.800	38.000	36.568	15,300
2025-11-17	38.450	38.450	37.550	38.150	36.713	32,100
2025-11-14	39.050	39.100	38.000	38.500	37.049	12,400
2025-11-13	39.450	39.450	38.500	39.050	37.579	10,600
2025-11-12	39.500	39.500	39.100	39.150	37.675	10,900
2025-11-11	38.950	39.100	38.600	39.100	37.627	66,000
2025-11-10	38.000	39.250	37.900	39.000	37.531	72,400
2025-11-07	38.050	38.150	37.850	38.000	36.568	19,200
2025-11-06	38.000	38.050	37.700	38.050	36.616	9,100
2025-11-05	38.150	38.200	37.900	38.000	36.568	9,400
2025-11-04	38.100	38.150	37.900	38.150	36.713	10,300
2025-11-03	38.000	38.200	37.500	38.000	36.568	118,800
2025-10-30	37.800	38.000	37.100	37.100	35.702	94,400
2025-10-29	37.300	37.850	37.100	37.850	36.424	2,300
2025-10-28	37.100	37.900	37.100	37.850	36.424	8,800
2025-10-27	37.700	37.700	36.900	37.100	35.702	25,500
2025-10-24	37.950	37.950	36.800	37.800	36.376	15,300
2025-10-23	37.400	38.000	36.400	36.400	35.028	115,000

← NewerPage 4 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.