Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	70.100	71.950	70.100	71.000	32.704	56,160
2025-01-27	70.000	72.000	70.000	70.100	32.289	20,720
2025-01-24	73.400	73.400	72.000	72.000	33.165	14,420
2025-01-23	73.250	73.450	73.100	73.400	33.810	103,880
2025-01-22	72.600	73.400	72.600	73.250	33.740	173,480
2025-01-21	71.500	72.700	70.850	72.600	33.441	157,300
2025-01-20	70.000	73.000	70.000	72.500	33.395	90,180
2025-01-17	73.200	73.200	72.000	72.000	33.165	100,960
2025-01-16	71.800	73.200	71.800	73.000	33.625	328,040
2025-01-15	71.800	71.800	71.000	71.800	33.073	22,560
2025-01-14	69.500	71.800	69.500	71.400	32.888	519,060
2025-01-13	69.900	70.000	69.200	69.400	31.967	251,360
2025-01-10	69.950	70.000	69.500	69.900	32.197	73,320
2025-01-09	68.500	70.000	67.600	69.000	31.783	386,960
2025-01-08	68.500	68.500	68.000	68.500	31.552	105,900
2025-01-07	69.000	69.450	66.500	67.400	31.046	44,900
2025-01-06	65.700	68.650	65.700	68.000	31.322	339,980
2025-01-03	63.550	65.900	63.550	65.200	30.032	410,940
2025-01-02	62.500	63.000	62.000	63.000	29.019	157,760
2024-12-27	61.500	62.750	61.500	61.500	28.328	16,940
2024-12-26	61.900	62.000	61.450	61.800	28.466	161,080
2024-12-23	62.000	62.000	60.500	61.900	28.512	69,620
2024-12-20	62.750	62.750	61.000	61.000	28.098	58,320
2024-12-19	61.700	62.750	61.000	62.750	28.904	52,740
2024-12-18	61.700	62.000	61.600	62.000	28.558	3,900
2024-12-17	62.700	62.700	61.500	62.000	28.558	12,100
2024-12-16	62.650	62.700	61.600	62.700	28.881	8,680
2024-12-13	62.700	62.750	62.650	62.700	28.881	16,060
2024-12-12	62.500	62.800	62.000	62.500	28.789	38,480
2024-12-11	62.100	62.500	61.500	62.500	28.789	29,160
2024-12-10	62.100	62.100	61.500	62.100	28.605	5,200
2024-12-09	62.400	62.400	62.100	62.100	28.605	3,680
2024-12-06	61.100	62.400	61.100	62.400	28.743	6,140
2024-12-05	62.500	62.500	62.400	62.400	28.743	2,400
2024-12-04	62.000	62.500	62.000	62.500	28.789	23,160
2024-12-03	61.000	62.000	60.000	62.000	28.558	23,520
2024-12-02	61.500	62.300	60.000	61.000	28.098	74,840
2024-11-29	63.000	63.000	61.700	62.500	28.789	3,360
2024-11-28	63.000	63.000	62.600	63.000	29.019	80,820
2024-11-27	63.000	63.000	62.700	63.000	29.019	176,040
2024-11-26	62.650	63.000	62.500	63.000	29.019	92,880
2024-11-25	62.500	62.700	62.450	62.500	28.789	304,740
2024-11-22	62.500	62.500	61.850	62.300	28.697	72,380
2024-11-21	62.500	62.500	61.800	62.300	28.697	116,660
2024-11-20	61.450	62.050	61.450	62.000	28.558	329,380
2024-11-19	60.500	61.500	60.000	61.500	28.328	510,100
2024-11-18	60.100	60.750	60.000	60.000	27.637	160,380
2024-11-15	59.300	60.000	59.300	59.950	27.614	161,720
2024-11-14	59.550	60.000	59.000	59.750	27.522	329,860
2024-11-13	60.000	60.000	59.550	59.800	27.545	133,440
2024-11-12	61.000	61.000	59.800	60.000	27.637	219,740
2024-11-11	61.050	61.050	60.000	60.000	27.637	187,800
2024-11-08	59.700	61.100	59.700	60.000	27.637	12,740
2024-11-07	60.500	61.200	60.000	61.000	28.098	72,740
2024-11-06	61.150	61.600	60.500	61.200	28.190	145,440
2024-11-05	61.800	61.900	60.000	61.650	28.397	822,140
2024-11-04	61.700	61.900	60.000	61.900	28.512	88,200
2024-10-31	59.000	61.900	59.000	61.800	28.466	70,360
2024-10-30	58.100	59.400	55.000	59.000	27.177	151,440
2024-10-29	60.950	61.000	58.000	58.100	26.762	165,160

← NewerPage 8 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.