Asia United Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	60.250	62.000	59.500	61.500	28.328	78,900
2024-10-25	62.000	62.000	60.000	61.000	28.098	29,220
2024-10-24	62.500	62.500	61.000	61.000	28.098	138,360
2024-10-23	62.550	64.000	62.550	62.600	28.835	61,840
2024-10-22	64.500	64.500	62.000	64.000	29.480	226,560
2024-10-21	62.600	64.400	62.600	63.600	29.295	261,140
2024-10-18	62.000	64.500	62.000	62.550	28.812	222,660
2024-10-17	60.500	61.800	60.500	61.300	28.236	134,980
2024-10-16	58.250	60.300	58.250	60.000	27.637	204,260
2024-10-15	58.000	58.000	57.400	58.000	26.716	212,920
2024-10-14	57.200	58.050	57.200	58.050	26.739	69,320
2024-10-11	58.000	58.100	57.200	57.900	26.670	81,640
2024-10-10	57.500	58.200	57.000	58.200	26.808	210,520
2024-10-09	56.050	58.500	56.050	57.000	26.255	135,540
2024-10-08	55.100	56.000	55.100	56.000	25.795	220,660
2024-10-07	54.300	56.000	54.300	55.000	25.334	234,700
2024-10-04	53.400	55.000	53.400	54.300	25.012	113,020
2024-10-03	51.000	53.500	50.900	53.400	24.597	172,600
2024-10-02	51.000	51.000	50.800	50.900	23.446	50,040
2024-10-01	50.250	51.400	50.250	51.200	23.584	54,260
2024-09-30	49.700	50.500	49.600	50.250	23.146	160,200
2024-09-27	49.000	49.500	48.950	49.500	22.801	31,800
2024-09-26	49.500	49.500	48.900	49.050	22.593	97,800
2024-09-25	49.900	49.900	49.000	49.600	22.847	81,800
2024-09-24	48.500	49.900	48.500	49.300	22.709	109,600
2024-09-23	47.600	50.000	47.600	48.100	22.156	188,400
2024-09-20	47.500	47.500	47.000	47.500	21.879	563,000
2024-09-19	47.200	47.200	46.900	46.900	21.603	255,800
2024-09-18	47.200	47.500	47.100	47.150	21.718	19,600
2024-09-17	47.000	47.100	46.500	47.100	21.695	41,200
2024-09-16	46.500	47.000	46.500	47.000	21.649	41,200
2024-09-13	46.950	47.000	46.500	47.000	21.649	251,400
2024-09-12	46.500	47.000	46.500	47.000	21.649	13,600
2024-09-11	46.500	47.000	46.500	46.500	21.419	3,800
2024-09-10	45.300	47.000	45.300	47.000	21.649	308,600
2024-09-09	44.600	46.000	44.600	45.700	21.050	34,000
2024-09-06	45.000	45.000	44.800	44.850	20.659	8,200
2024-09-05	46.900	46.900	44.000	45.000	20.728	85,000
2024-09-04	46.500	46.900	46.500	46.900	21.142	13,000
2024-09-03	47.000	47.000	46.400	46.500	20.962	73,800
2024-09-02	46.700	47.400	46.700	47.000	21.188	365,800
2024-08-30	46.750	46.750	46.600	46.600	21.007	21,000
2024-08-29	46.500	46.900	46.400	46.900	21.142	144,000
2024-08-28	44.900	46.400	44.900	46.400	20.917	618,000
2024-08-27	43.500	44.700	43.500	44.000	19.835	303,200
2024-08-22	43.200	43.500	43.200	43.500	19.610	4,400
2024-08-21	44.000	44.000	44.000	44.000	19.835	600
2024-08-20	43.100	44.000	43.100	44.000	19.835	199,800
2024-08-19	43.000	43.100	42.700	43.050	19.407	111,800
2024-08-16	43.000	43.050	42.800	42.950	19.362	30,400
2024-08-15	43.000	43.500	43.000	43.000	19.384	18,000
2024-08-14	43.000	43.900	43.000	43.000	19.384	32,200
2024-08-13	43.050	43.900	42.700	43.000	19.384	293,000
2024-08-12	43.000	43.900	43.000	43.050	19.407	35,600
2024-08-09	43.200	43.500	43.000	43.000	19.384	48,600
2024-08-08	43.000	43.300	43.000	43.100	19.429	54,800
2024-08-07	43.700	43.800	43.000	43.050	19.407	234,400
2024-08-06	44.000	44.000	43.200	43.800	19.745	8,400
2024-08-05	43.550	44.000	43.550	43.550	19.632	39,000
2024-08-02	43.500	44.100	43.500	43.550	19.632	206,000

← NewerPage 9 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.