AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.49	31.02	30.43	30.77	30.77	1.48%	390,398
Dec 18, 2025	30.25	30.44	30.03	30.32	30.32	-0.26%	240,451
Dec 17, 2025	30.62	30.76	30.34	30.40	30.40	-0.43%	252,787
Dec 16, 2025	30.60	30.62	30.32	30.53	30.53	-0.20%	258,997
Dec 15, 2025	30.60	31.05	30.34	30.59	30.59	-0.68%	143,050
Dec 12, 2025	30.90	30.93	30.45	30.80	30.80	-0.68%	291,998
Dec 11, 2025	31.04	31.33	30.90	31.01	31.01	-0.29%	456,653
Dec 10, 2025	31.60	31.80	30.82	31.10	31.10	-1.02%	572,391
Dec 9, 2025	31.40	31.59	31.02	31.42	31.42	0.06%	382,009
Dec 8, 2025	32.00	32.08	31.37	31.40	31.40	-1.04%	646,720
Dec 5, 2025	31.70	32.16	31.53	31.73	31.73	-0.75%	400,419
Dec 4, 2025	31.54	32.13	31.52	31.97	31.97	1.40%	625,563
Dec 3, 2025	31.09	31.67	30.95	31.53	31.53	-0.06%	711,967
Dec 2, 2025	30.70	31.56	30.26	31.55	31.55	3.00%	1,874,987
Dec 1, 2025	31.99	31.99	30.49	30.63	30.63	-17.77%	3,418,213
Nov 28, 2025	37.08	37.42	36.90	37.25	37.25	0.32%	327,311
Nov 27, 2025	37.59	37.92	37.06	37.13	37.13	-1.30%	432,642
Nov 26, 2025	37.30	37.88	37.17	37.62	37.62	0.19%	319,049
Nov 25, 2025	37.50	37.93	37.22	37.55	37.55	-0.56%	569,489
Nov 24, 2025	37.95	38.35	37.70	37.76	37.76	-0.05%	443,000
Nov 21, 2025	37.88	37.96	37.50	37.78	37.78	-0.26%	215,431
Nov 20, 2025	37.95	38.40	37.82	37.88	37.88	0.64%	278,094
Nov 19, 2025	37.14	38.29	37.14	37.64	37.64	0.97%	177,496
Nov 18, 2025	37.11	37.58	36.75	37.28	37.28	-1.45%	263,591
Nov 17, 2025	37.47	37.99	37.40	37.83	37.83	0.64%	193,796
Nov 14, 2025	38.61	38.88	37.45	37.59	37.59	-2.62%	421,030
Nov 13, 2025	39.20	39.43	38.33	38.60	38.60	-0.34%	427,473
Nov 12, 2025	39.56	39.56	38.73	38.73	38.73	-1.38%	258,945
Nov 11, 2025	39.49	39.49	38.93	39.27	39.27	1.16%	335,239
Nov 10, 2025	39.74	40.10	38.73	38.82	38.82	-0.18%	430,837
Nov 7, 2025	39.55	40.28	38.36	38.89	38.89	6.29%	927,715
Nov 6, 2025	36.37	36.62	36.06	36.59	36.59	1.53%	456,486
Nov 5, 2025	36.65	37.33	36.04	36.04	36.04	0.31%	319,217
Nov 4, 2025	36.75	36.75	35.62	35.93	35.93	-1.37%	548,858
Nov 3, 2025	37.35	37.43	36.42	36.43	36.43	-1.38%	633,408
Oct 31, 2025	37.46	37.58	36.91	36.94	36.94	-0.94%	382,683
Oct 30, 2025	37.24	37.98	37.24	37.29	37.29	-0.16%	701,729
Oct 29, 2025	38.86	38.86	37.35	37.35	37.35	-1.97%	919,845
Oct 28, 2025	39.95	39.95	38.10	38.10	38.10	5.89%	1,398,108
Oct 27, 2025	32.39	36.07	32.24	35.98	35.98	12.09%	447,733
Oct 24, 2025	32.28	32.32	31.99	32.10	32.10	-0.56%	201,186
Oct 23, 2025	31.75	32.40	31.75	32.28	32.28	0.88%	173,338
Oct 22, 2025	32.12	32.37	31.70	32.00	32.00	-0.90%	186,108
Oct 21, 2025	32.04	32.29	31.65	32.29	32.29	1.16%	167,987
Oct 20, 2025	31.85	32.15	31.58	31.92	31.92	0.25%	273,485
Oct 17, 2025	32.42	32.51	31.69	31.84	31.84	-2.66%	365,851
Oct 16, 2025	32.79	32.86	32.22	32.71	32.71	-0.12%	170,937
Oct 15, 2025	32.63	32.94	32.44	32.75	32.75	1.61%	184,480
Oct 14, 2025	32.62	33.03	32.06	32.23	32.23	-1.20%	154,934
Oct 13, 2025	32.59	32.90	32.11	32.62	32.62	0.09%	161,500