Canada markets open in 6 hours 33 minutes

AUB Group Limited (AUB.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
29.460.00 (0.00%)
At close: 04:10PM AEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202429.6829.8429.4529.4629.46321,825
May 20, 202430.0430.5229.6229.6329.63193,800
May 17, 202430.3830.4429.8329.9229.92180,212
May 16, 202431.2231.2730.5330.6330.63259,223
May 15, 202431.4131.4430.8831.0031.00136,521
May 14, 202431.3731.5430.9831.2731.27148,246
May 13, 202431.5531.7531.1231.5431.54215,444
May 10, 202431.0531.8031.0131.5231.52355,974
May 09, 202430.2131.3330.2130.9430.941,057,800
May 08, 202429.8030.2329.7329.8729.87255,356
May 07, 202428.9029.4228.8729.3629.36191,319
May 06, 202428.6128.8028.4528.7228.72101,496
May 03, 202428.2128.5528.0028.4728.47130,935
May 02, 202428.4328.5428.1828.2028.20144,017
May 01, 202428.1328.7728.1128.4428.44317,348
Apr 30, 202428.5028.5528.1128.2928.29368,596
Apr 29, 202428.3328.7728.2628.6528.65201,932
Apr 26, 202428.4628.7228.0128.1128.11110,052
Apr 24, 202429.0129.2628.7228.7928.79147,630
Apr 23, 202428.8728.8728.5028.7028.70114,728
Apr 22, 202428.0828.7127.7228.7128.71212,248
Apr 19, 202427.5227.9827.0027.7927.79213,782
Apr 18, 202427.8528.3527.8227.8527.85165,004
Apr 17, 202427.6028.0927.1827.7727.77307,927
Apr 16, 202428.2028.2027.4627.6927.69277,745
Apr 15, 202428.9529.1028.2828.4128.41325,385
Apr 12, 202428.9529.1928.8229.0429.04174,958
Apr 11, 202428.8629.1528.5729.1529.15187,139
Apr 10, 202429.9529.9529.1829.3129.31216,083
Apr 09, 202429.5529.8929.4029.8929.89332,116
Apr 08, 202429.2129.7429.1329.5029.50134,025
Apr 05, 202429.1829.1828.9129.0729.07254,243
Apr 04, 202429.2429.7929.2029.3529.35233,684
Apr 03, 202429.5929.8828.8228.9028.90280,666
Apr 02, 202429.5830.0029.4329.8129.81202,564
Mar 28, 202429.5729.8929.2829.7429.741,909,401
Mar 27, 202429.1429.2228.8329.2229.22335,486
Mar 26, 202428.8129.2028.7128.9328.93351,123
Mar 25, 202429.0229.7928.8728.9428.94256,997
Mar 22, 202429.5529.5528.8728.9328.93349,100
Mar 21, 202428.7029.5728.7029.4629.46412,654
Mar 20, 202429.0629.4928.6128.7228.72314,310
Mar 19, 202429.3929.4228.9628.9628.96587,449
Mar 18, 202430.2730.4229.5429.5429.54263,358
Mar 15, 202430.1930.4430.0230.1830.18459,877
Mar 14, 202430.9231.0030.4030.5030.50201,656
Mar 13, 202430.6830.9530.3230.9130.91155,770
Mar 12, 202430.4530.8030.2330.2330.2382,741
Mar 11, 202430.9430.9430.4830.5130.5175,610
Mar 08, 202430.6531.1130.4931.0831.08259,298
Mar 07, 202430.7330.9430.4730.6230.62152,188
Mar 06, 202430.5930.7230.1530.6330.63154,997
Mar 05, 202430.5430.8729.9130.5830.58343,428
Mar 04, 202429.8830.2829.6330.2830.28239,685
Mar 01, 202430.2630.5729.7329.7829.78263,454
Feb 29, 202430.6230.6230.0430.2230.22520,552
Feb 29, 20240.2 Dividend
Feb 28, 202429.8130.6529.5930.6330.43422,971
Feb 27, 202430.0230.0829.4929.8529.66264,275
Feb 26, 202429.2930.0629.1830.0129.81508,057
Feb 23, 202429.9930.1528.8229.3029.11394,879
Feb 22, 202430.8931.2029.9630.0329.83384,985
Feb 21, 202430.9431.9630.5731.0530.85722,781
Feb 20, 202431.3431.3429.0030.5030.30678,261
Feb 19, 202430.7830.9330.6630.8030.60269,193
Feb 16, 202431.3631.3630.6530.6530.45198,883
Feb 15, 202430.8331.3630.8331.0330.83188,781
Feb 14, 202430.6031.0830.4530.8430.64166,879
Feb 13, 202430.9031.2330.6331.0830.88183,242
Feb 12, 202431.0931.3230.8831.1530.95159,333
Feb 09, 202431.1031.1430.8730.9830.78192,047
Feb 08, 202431.3331.3330.8731.0130.81157,635
Feb 07, 202430.2531.0530.1930.8330.63196,311
Feb 06, 202430.3030.4429.9630.2130.01147,080
Feb 05, 202430.3530.5530.1330.3030.1086,415
Feb 02, 202430.1730.5129.9630.5130.31244,063
Feb 01, 202430.5230.7529.9829.9929.79182,313
Jan 31, 202430.2430.9030.1630.6730.47429,072
Jan 30, 202430.5730.8030.1230.1229.92138,472
Jan 29, 202430.7831.0930.5330.5330.33237,488
Jan 25, 202429.9430.6629.6330.5130.31271,306
Jan 24, 202430.5730.7529.8829.8829.68216,885
Jan 23, 202429.5931.0729.2931.0730.87390,793
Jan 22, 202429.0029.7528.9129.7129.52147,144
Jan 19, 202428.5128.7628.3328.7228.53199,030
Jan 18, 202428.1528.4627.8428.3228.14176,387
Jan 17, 202428.0528.3728.0128.3328.15139,360
Jan 16, 202428.0428.1327.7728.0327.85157,604
Jan 15, 202428.0428.4127.9628.2528.0745,066
Jan 12, 202427.8028.1327.7127.9327.7588,034
Jan 11, 202427.6828.0627.5427.9027.72142,822
Jan 10, 202427.6027.8827.3427.4127.23112,828
Jan 09, 202427.8228.0327.6527.8027.62115,222
Jan 08, 202427.5527.6227.2727.5127.3394,974
Jan 05, 202427.1327.7427.1027.6627.48152,769
Jan 04, 202427.0927.5126.9527.0626.88113,572
Jan 03, 202427.0027.2927.0027.0426.8687,296
Jan 02, 202427.6727.8927.4027.4027.2287,109
Dec 29, 202327.4327.8127.3927.7527.5767,704
Dec 28, 202327.5027.6827.2627.5227.34184,823
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...