Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	69.000	69.300	68.500	69.000	31.783	6,760
2025-04-28	68.900	69.000	68.050	69.000	31.783	17,160
2025-04-25	65.600	69.300	65.500	69.300	31.921	1,318,200
2025-04-24	68.000	68.000	65.500	65.500	30.171	40,180
2025-04-23	67.000	69.000	67.000	67.000	30.862	5,440
2025-04-22	68.500	69.000	68.500	68.500	31.552	11,160
2025-04-21	69.900	69.900	69.000	69.000	31.783	10,400
2025-04-16	66.000	68.550	65.000	68.500	31.552	13,540
2025-04-15	64.100	68.550	63.000	65.000	29.940	34,000
2025-04-14	62.900	63.700	62.000	62.200	28.651	17,400
2025-04-11	63.450	63.450	61.000	62.900	28.973	8,240
2025-04-10	64.100	64.100	63.000	63.000	29.019	6,400
2025-04-08	64.600	64.600	60.000	63.000	29.019	74,280
2025-04-07	67.400	67.400	64.700	64.700	29.802	2,740
2025-04-04	64.500	67.650	64.150	66.900	30.815	35,480
2025-04-03	66.000	67.000	64.000	64.100	29.526	23,900
2025-04-02	67.550	67.550	64.000	65.000	29.940	96,780
2025-03-31	65.000	67.800	63.900	67.550	31.115	19,980
2025-03-28	69.850	69.850	66.000	67.000	30.862	33,880
2025-03-27	72.000	72.000	69.850	69.850	32.174	13,460
2025-03-26	72.000	72.050	71.950	72.000	33.165	34,220
2025-03-25	72.800	72.800	72.000	72.000	33.165	19,180
2025-03-24	72.800	72.800	72.050	72.500	33.395	4,460
2025-03-21	72.800	72.800	72.000	72.800	33.533	8,160
2025-03-20	74.800	74.950	72.950	73.950	34.063	42,180
2025-03-19	74.000	75.000	74.000	75.000	34.547	4,180
2025-03-18	72.550	75.900	72.550	73.000	33.625	4,880
2025-03-17	75.950	76.000	72.550	72.550	33.418	4,600
2025-03-14	75.900	76.250	75.000	76.000	35.007	5,820
2025-03-13	76.950	76.950	75.900	75.900	34.961	1,480
2025-03-12	72.250	76.000	72.200	76.000	35.007	3,120
2025-03-11	77.000	77.000	72.000	72.100	33.211	11,740
2025-03-10	76.950	76.950	75.500	76.200	35.099	12,040
2025-03-07	74.450	75.900	74.450	75.900	34.961	54,960
2025-03-06	72.300	74.400	72.300	74.400	34.270	33,520
2025-03-05	72.000	72.250	71.000	72.250	33.280	102,540
2025-03-04	74.450	74.450	72.200	72.200	33.257	66,200
2025-03-03	74.450	74.450	72.000	74.450	34.293	21,260
2025-02-28	72.400	73.750	72.000	73.000	33.625	15,000
2025-02-27	75.450	75.750	73.700	73.700	33.948	41,780
2025-02-26	75.850	75.900	75.450	75.450	34.754	6,640
2025-02-25	77.600	77.600	75.200	75.900	34.961	9,720
2025-02-24	78.000	79.100	78.000	79.100	36.435	1,840
2025-02-21	79.450	79.650	78.000	78.000	35.928	65,640
2025-02-20	79.600	79.850	79.000	79.000	36.389	57,760
2025-02-19	79.400	79.600	79.000	79.600	36.665	195,320
2025-02-18	78.800	79.450	78.800	79.300	36.527	65,220
2025-02-17	77.400	78.800	77.000	78.800	36.297	142,260
2025-02-14	76.000	77.400	75.350	77.400	35.652	78,380
2025-02-13	75.900	76.000	75.900	76.000	35.007	17,780
2025-02-12	77.450	77.500	74.150	74.150	34.155	39,700
2025-02-11	76.200	77.400	76.200	77.400	35.652	169,660
2025-02-10	75.500	76.000	75.500	76.000	35.007	57,980
2025-02-07	75.800	75.800	74.000	75.050	34.570	178,520
2025-02-06	74.300	75.800	74.300	75.500	34.777	366,100
2025-02-05	71.500	74.200	71.500	74.200	34.178	511,700
2025-02-04	69.650	71.500	69.650	71.500	32.934	121,060
2025-02-03	69.650	70.950	69.600	69.650	32.082	39,960
2025-01-31	70.950	70.950	69.600	69.600	32.059	47,200
2025-01-30	70.500	71.000	70.000	70.950	32.681	15,860

← NewerPage 7 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.