Australia markets open in 3 minutes

AUB Group Limited (AUB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.20-0.24 (-0.84%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202428.4328.5428.1828.2028.20144,017
01 May 202428.1328.7728.1128.4428.44317,348
30 Apr 202428.5028.5528.1128.2928.29368,596
29 Apr 202428.3328.7728.2628.6528.65201,932
26 Apr 202428.4628.7228.0128.1128.11110,052
24 Apr 202429.0129.2628.7228.7928.79147,630
23 Apr 202428.8728.8728.5028.7028.70114,728
22 Apr 202428.0828.7127.7228.7128.71212,248
19 Apr 202427.5227.9827.0027.7927.79213,782
18 Apr 202427.8528.3527.8227.8527.85165,004
17 Apr 202427.6028.0927.1827.7727.77307,927
16 Apr 202428.2028.2027.4627.6927.69277,745
15 Apr 202428.9529.1028.2828.4128.41325,385
12 Apr 202428.9529.1928.8229.0429.04174,958
11 Apr 202428.8629.1528.5729.1529.15187,139
10 Apr 202429.9529.9529.1829.3129.31216,083
09 Apr 202429.5529.8929.4029.8929.89332,116
08 Apr 202429.2129.7429.1329.5029.50134,025
05 Apr 202429.1829.1828.9129.0729.07254,243
04 Apr 202429.2429.7929.2029.3529.35233,684
03 Apr 202429.5929.8828.8228.9028.90280,666
02 Apr 202429.5830.0029.4329.8129.81202,564
28 Mar 202429.5729.8929.2829.7429.741,909,401
27 Mar 202429.1429.2228.8329.2229.22335,486
26 Mar 202428.8129.2028.7128.9328.93351,123
25 Mar 202429.0229.7928.8728.9428.94256,997
22 Mar 202429.5529.5528.8728.9328.93349,100
21 Mar 202428.7029.5728.7029.4629.46412,654
20 Mar 202429.0629.4928.6128.7228.72314,310
19 Mar 202429.3929.4228.9628.9628.96587,449
18 Mar 202430.2730.4229.5429.5429.54263,358
15 Mar 202430.1930.4430.0230.1830.18459,877
14 Mar 202430.9231.0030.4030.5030.50201,656
13 Mar 202430.6830.9530.3230.9130.91155,770
12 Mar 202430.4530.8030.2330.2330.2382,741
11 Mar 202430.9430.9430.4830.5130.5175,610
08 Mar 202430.6531.1130.4931.0831.08259,298
07 Mar 202430.7330.9430.4730.6230.62152,188
06 Mar 202430.5930.7230.1530.6330.63154,997
05 Mar 202430.5430.8729.9130.5830.58343,428
04 Mar 202429.8830.2829.6330.2830.28239,685
01 Mar 202430.2630.5729.7329.7829.78263,454
29 Feb 202430.6230.6230.0430.2230.22520,552
29 Feb 20240.2 Dividend
28 Feb 202429.8130.6529.5930.6330.43422,971
27 Feb 202430.0230.0829.4929.8529.66264,275
26 Feb 202429.2930.0629.1830.0129.81508,057
23 Feb 202429.9930.1528.8229.3029.11394,879
22 Feb 202430.8931.2029.9630.0329.83384,985
21 Feb 202430.9431.9630.5731.0530.85722,781
20 Feb 202431.3431.3429.0030.5030.30678,261
19 Feb 202430.7830.9330.6630.8030.60269,193
16 Feb 202431.3631.3630.6530.6530.45198,883
15 Feb 202430.8331.3630.8331.0330.83188,781
14 Feb 202430.6031.0830.4530.8430.64166,879
13 Feb 202430.9031.2330.6331.0830.88183,242
12 Feb 202431.0931.3230.8831.1530.95159,333
09 Feb 202431.1031.1430.8730.9830.78192,047
08 Feb 202431.3331.3330.8731.0130.81157,635
07 Feb 202430.2531.0530.1930.8330.63196,311
06 Feb 202430.3030.4429.9630.2130.01147,080
05 Feb 202430.3530.5530.1330.3030.1086,415
02 Feb 202430.1730.5129.9630.5130.31244,063
01 Feb 202430.5230.7529.9829.9929.79182,313
31 Jan 202430.2430.9030.1630.6730.47429,072
30 Jan 202430.5730.8030.1230.1229.92138,472
29 Jan 202430.7831.0930.5330.5330.33237,488
25 Jan 202429.9430.6629.6330.5130.31271,306
24 Jan 202430.5730.7529.8829.8829.68216,885
23 Jan 202429.5931.0729.2931.0730.87390,793
22 Jan 202429.0029.7528.9129.7129.52147,144
19 Jan 202428.5128.7628.3328.7228.53199,030
18 Jan 202428.1528.4627.8428.3228.14176,387
17 Jan 202428.0528.3728.0128.3328.15139,360
16 Jan 202428.0428.1327.7728.0327.85157,604
15 Jan 202428.0428.4127.9628.2528.0745,066
12 Jan 202427.8028.1327.7127.9327.7588,034
11 Jan 202427.6828.0627.5427.9027.72142,822
10 Jan 202427.6027.8827.3427.4127.23112,828
09 Jan 202427.8228.0327.6527.8027.62115,222
08 Jan 202427.5527.6227.2727.5127.3394,974
05 Jan 202427.1327.7427.1027.6627.48152,769
04 Jan 202427.0927.5126.9527.0626.88113,572
03 Jan 202427.0027.2927.0027.0426.8687,296
02 Jan 202427.6727.8927.4027.4027.2287,109
29 Dec 202327.4327.8127.3927.7527.5767,704
28 Dec 202327.5027.6827.2627.5227.34184,823
27 Dec 202327.0027.6426.9927.2727.0993,757
22 Dec 202327.2327.2326.9327.0826.90264,622
21 Dec 202327.3527.3526.9927.1326.95263,724
20 Dec 202326.7027.2726.5427.2727.09412,468
19 Dec 202326.7726.7726.3926.6026.43206,579
18 Dec 202326.7527.1726.5826.6326.46163,672
15 Dec 202327.4827.5826.8226.9026.72608,990
14 Dec 202327.6027.6527.1727.3127.13404,852
13 Dec 202327.1727.5827.0127.4527.27236,927
12 Dec 202327.1627.1626.8826.9026.72402,385
11 Dec 202326.9427.2826.6726.8426.66307,857
08 Dec 202327.1227.2326.7726.8226.64315,082
07 Dec 202327.7127.9427.0427.0926.91444,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...