Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.850	38.900	36.150	37.400	35.991	181,800
2025-10-21	39.700	39.700	38.100	38.500	37.049	115,100
2025-10-20	39.850	40.000	39.750	39.750	38.252	73,100
2025-10-17	40.050	40.050	39.800	39.850	38.348	52,800
2025-10-16	40.000	40.300	40.000	40.050	38.541	26,600
2025-10-15	41.400	41.400	40.000	40.000	38.493	15,500
2025-10-14	40.800	40.850	40.000	40.300	38.782	127,200
2025-10-13	41.000	41.000	40.800	40.900	39.359	33,200
2025-10-10	41.150	41.250	40.900	41.250	39.696	63,400
2025-10-09	41.350	41.350	41.150	41.150	39.600	46,600
2025-10-08	41.350	41.400	41.250	41.300	39.744	24,000
2025-10-07	41.250	41.350	41.150	41.300	39.744	19,800
2025-10-06	41.300	41.350	41.250	41.250	39.696	104,600
2025-10-03	41.450	41.750	41.250	41.300	39.744	13,800
2025-10-02	42.000	42.000	41.200	41.450	39.888	21,400
2025-10-01	42.000	42.000	41.250	41.250	39.696	7,900
2025-09-30	41.300	41.300	41.100	41.250	39.696	27,000
2025-09-29	41.200	41.350	41.200	41.250	39.696	37,700
2025-09-26	41.150	41.400	41.100	41.400	39.840	27,500
2025-09-25	41.250	41.400	41.250	41.350	39.792	7,900
2025-09-24	42.100	42.100	40.500	41.250	39.696	22,100
2025-09-23	42.550	42.550	42.000	42.100	40.514	32,400
2025-09-22	43.000	43.000	42.550	42.550	40.947	9,500
2025-09-19	44.000	44.000	41.500	43.000	41.380	21,500
2025-09-18	44.650	44.900	44.600	44.800	42.150	52,600
2025-09-17	44.300	44.650	44.300	44.650	42.009	24,500
2025-09-16	45.000	45.000	43.900	44.300	41.679	46,500
2025-09-15	45.150	45.450	44.400	45.000	42.338	91,400
2025-09-12	45.300	45.500	43.500	45.100	42.432	188,300
2025-09-11	43.850	45.000	43.500	45.000	42.338	361,400
2025-09-10	41.000	45.000	41.000	42.950	40.409	142,200
2025-09-09	41.350	41.600	40.850	41.350	38.904	156,500
2025-09-08	41.000	41.600	40.300	41.350	38.904	49,400
2025-09-05	40.850	41.000	40.500	41.000	38.574	35,500
2025-09-04	40.800	40.950	40.450	40.500	38.104	26,500
2025-09-03	41.050	41.050	40.850	40.900	38.480	41,800
2025-09-02	41.150	41.200	41.000	41.050	38.622	9,700
2025-09-01	41.650	41.650	40.600	41.150	38.716	24,700
2025-08-29	41.950	41.950	41.500	41.500	39.045	34,600
2025-08-28	41.950	42.000	41.800	41.900	39.421	26,800
2025-08-27	42.000	42.000	41.700	41.950	39.468	29,000
2025-08-26	41.600	42.550	41.500	42.450	39.939	139,000
2025-08-22	41.700	41.800	41.500	41.600	39.139	29,100
2025-08-20	41.650	42.000	41.500	42.000	39.515	74,800
2025-08-19	42.000	42.500	41.050	41.650	39.186	23,700
2025-08-18	43.500	43.900	41.900	41.950	39.468	51,400
2025-08-15	46.000	46.000	43.000	43.000	40.456	305,500
2025-08-14	48.000	49.200	46.900	47.000	44.220	52,700
2025-08-13	49.300	50.000	48.000	48.000	44.220	43,400
2025-08-12	50.000	50.450	49.000	49.300	45.417	43,300
2025-08-11	50.000	50.000	48.300	49.000	45.141	65,740
2025-08-08	50.800	50.800	49.900	50.000	46.062	19,930
2025-08-07	50.300	50.800	50.100	50.300	46.338	45,180
2025-08-06	50.950	50.950	50.000	50.300	46.338	42,130
2025-08-05	52.300	52.500	50.300	50.950	46.937	75,420
2025-08-04	51.000	54.000	51.000	52.200	48.089	25,920
2025-08-01	53.950	53.950	51.000	51.000	46.983	71,240
2025-07-31	55.500	55.500	51.000	53.500	49.286	119,020
2025-07-30	57.000	57.000	53.050	55.000	50.668	30,020
2025-07-29	55.500	57.000	55.400	56.500	52.050	96,160

← NewerPage 5 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.