Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	54.000	55.500	53.000	55.400	51.037	235,360
2025-07-25	48.200	53.000	48.200	52.500	48.365	439,000
2025-07-24	46.000	48.250	43.700	48.200	44.404	343,300
2025-07-23	83.800	95.000	83.500	91.500	42.147	370,160
2025-07-22	83.900	84.000	82.000	83.500	38.462	199,080
2025-07-21	82.000	84.000	81.600	83.900	38.646	255,820
2025-07-18	80.500	81.950	80.000	81.900	37.725	148,800
2025-07-17	79.500	80.800	79.100	79.800	36.757	61,980
2025-07-16	81.500	81.500	79.100	79.500	36.619	140,300
2025-07-15	82.450	82.450	79.850	81.000	37.310	73,720
2025-07-14	82.950	82.950	82.000	82.500	38.001	101,060
2025-07-11	79.950	84.000	79.950	82.500	38.001	200,560
2025-07-10	77.500	79.900	77.500	79.900	36.804	284,560
2025-07-09	77.000	77.500	76.950	77.500	35.698	56,100
2025-07-08	76.000	77.000	75.900	77.000	35.468	225,920
2025-07-07	74.750	76.000	74.700	76.000	35.007	32,880
2025-07-04	74.600	74.750	74.550	74.750	34.431	161,820
2025-07-03	75.500	76.050	74.500	74.600	34.362	430,480
2025-07-02	74.750	75.000	74.750	74.750	34.431	411,780
2025-07-01	74.700	74.750	74.650	74.700	34.408	207,260
2025-06-30	74.750	75.000	74.700	74.700	34.408	292,240
2025-06-27	75.000	75.000	74.500	74.750	34.431	434,720
2025-06-26	74.750	75.000	74.700	74.750	34.431	324,320
2025-06-25	74.750	74.750	74.700	74.700	34.408	54,960
2025-06-24	74.750	74.750	74.700	74.750	34.431	548,940
2025-06-23	74.500	74.750	73.300	74.750	34.431	90,500
2025-06-20	74.800	75.000	74.500	74.750	34.431	159,860
2025-06-19	74.750	75.000	74.500	74.650	34.385	118,860
2025-06-18	74.950	75.000	74.700	74.750	34.431	229,440
2025-06-17	74.450	75.500	74.300	74.750	34.431	75,060
2025-06-16	73.050	74.500	72.800	74.450	34.293	45,680
2025-06-13	75.000	75.000	72.550	73.100	33.671	110,380
2025-06-11	78.800	78.800	74.500	75.000	34.547	67,380
2025-06-10	74.000	80.500	74.000	75.500	34.777	250,220
2025-06-09	73.950	74.900	73.950	73.950	34.063	194,920
2025-06-05	68.300	70.700	68.300	70.700	32.566	99,480
2025-06-04	69.000	69.900	68.250	68.300	31.460	8,260
2025-06-03	69.900	69.900	68.200	69.000	31.783	29,440
2025-06-02	70.900	70.900	68.000	68.050	31.345	6,620
2025-05-30	70.150	70.150	68.050	70.000	32.243	33,700
2025-05-29	71.500	72.000	70.050	70.900	32.658	53,200
2025-05-28	69.950	71.500	68.800	71.500	32.934	38,880
2025-05-27	69.050	69.950	69.050	69.950	32.220	12,140
2025-05-26	70.000	70.000	69.000	69.950	32.220	17,560
2025-05-23	70.600	70.600	69.000	69.000	31.783	60,520
2025-05-22	70.650	70.650	70.650	70.650	32.543	2,000
2025-05-21	70.800	70.800	70.250	70.600	32.520	10,240
2025-05-20	71.150	71.200	70.650	70.650	32.543	26,160
2025-05-19	71.000	71.300	70.400	70.600	32.520	81,820
2025-05-16	71.450	71.450	70.500	70.600	32.520	118,580
2025-05-15	72.050	72.350	71.500	71.500	32.934	45,820
2025-05-14	74.600	74.600	72.400	72.400	33.349	97,520
2025-05-13	74.800	74.800	72.500	74.600	34.362	24,840
2025-05-09	73.900	74.900	72.500	74.800	34.454	7,560
2025-05-08	74.000	74.000	72.550	73.900	34.040	16,040
2025-05-07	72.150	74.950	71.550	74.900	34.500	109,640
2025-05-06	68.800	72.500	68.800	72.150	33.234	61,720
2025-05-05	68.800	68.800	68.300	68.400	31.506	14,440
2025-05-02	68.050	68.800	68.000	68.000	31.322	39,660
2025-04-30	68.200	68.900	68.000	68.050	31.345	9,360

← NewerPage 6 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.